Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 27.10 27.15 27.01 27.08 830,851 +0.07(+0.25%)
Jul 28, 2016 26.98 27.07 26.89 27.02 1,754,054 +0.10(+0.38%)
Jul 27, 2016 27.02 27.02 26.80 26.92 972,459 +0.24(+0.91%)
Jul 26, 2016 26.56 26.73 26.52 26.67 588,952 +0.13(+0.49%)
Jul 25, 2016 26.53 26.58 26.47 26.54 1,310,043 -0.00(-0.02%)
Jul 22, 2016 26.40 26.55 26.32 26.55 1,218,509 +0.14(+0.53%)
Jul 21, 2016 26.55 26.61 26.35 26.41 634,702 -0.14(-0.54%)
Jul 20, 2016 26.38 26.60 26.38 26.55 824,404 +0.39(+1.48%)
Jul 19, 2016 26.18 26.23 26.12 26.16 629,009 -0.05(-0.18%)
Jul 18, 2016 26.02 26.23 26.01 26.21 614,897 +0.21(+0.81%)
Jul 15, 2016 26.08 26.08 25.92 26.00 348,346 -0.04(-0.15%)
Jul 14, 2016 25.99 26.07 25.96 26.04 434,297 +0.21(+0.83%)
Jul 13, 2016 25.93 25.94 25.82 25.82 640,298 -0.05(-0.17%)
Jul 12, 2016 25.75 25.90 25.74 25.87 540,184 +0.25(+0.97%)
Jul 11, 2016 25.54 25.69 25.51 25.62 333,231 +0.16(+0.64%)
Jul 08, 2016 25.17 25.46 25.02 25.46 644,006 +0.44(+1.75%)
Jul 07, 2016 24.99 25.12 24.93 25.02 915,685 +0.07(+0.27%)
Jul 06, 2016 24.67 24.96 24.58 24.95 1,085,868 +0.18(+0.73%)
Jul 05, 2016 24.84 24.87 24.65 24.77 1,468,082 -0.22(-0.89%)
Jul 01, 2016 24.93 25.00 25.00 25.00 486,705 +0.01(+0.05%)
Jun 30, 2016 24.67 24.98 24.65 24.98 1,632,757 +0.35(+1.42%)
Jun 29, 2016 24.40 24.69 24.39 24.64 920,169 +0.41(+1.67%)
Jun 28, 2016 23.99 24.23 23.91 24.23 2,712,351 +0.50(+2.12%)
Jun 27, 2016 24.15 24.15 23.62 23.73 1,856,309 -0.61(-2.51%)
Jun 24, 2016 24.62 24.86 24.30 24.34 1,023,435 -1.09(-4.28%)
Jun 23, 2016 25.19 25.43 25.13 25.42 382,150 +0.39(+1.54%)
Jun 22, 2016 25.18 25.25 25.02 25.04 476,815 -0.11(-0.45%)
Jun 21, 2016 25.04 25.21 25.02 25.15 378,956 +0.17(+0.66%)
Jun 20, 2016 25.09 25.21 24.96 24.98 461,126 +0.15(+0.60%)
Jun 17, 2016 25.04 25.04 24.76 24.83 565,687 -0.23(-0.93%)
Jun 16, 2016 24.89 25.09 24.74 25.07 830,030 +0.02(+0.09%)
Jun 15, 2016 25.12 25.18 25.00 25.04 434,597 -0.03(-0.10%)
Jun 14, 2016 25.00 25.17 24.90 25.07 695,170 +0.01(+0.04%)
Jun 13, 2016 25.12 25.26 25.04 25.06 566,464 -0.26(-1.01%)
Jun 10, 2016 25.36 25.43 25.25 25.31 509,037 -0.29(-1.14%)
Jun 09, 2016 25.50 25.62 25.47 25.61 1,948,104 +0.00(+0.01%)
Jun 08, 2016 25.56 25.64 25.52 25.60 259,511 +0.07(+0.29%)
Jun 07, 2016 25.54 25.62 25.52 25.53 897,237 +0.04(+0.14%)
Jun 06, 2016 25.42 25.55 25.42 25.49 1,464,898 +0.09(+0.36%)
Jun 03, 2016 25.47 25.48 25.27 25.40 583,657 -0.09(-0.33%)
Jun 02, 2016 25.44 25.49 25.28 25.49 842,975 -0.04(-0.17%)
Jun 01, 2016 25.48 25.59 25.40 25.53 590,327 -0.04(-0.18%)
May 31, 2016 25.53 25.60 25.41 25.58 725,169 +0.06(+0.22%)
May 27, 2016 25.34 25.52 25.52 25.52 494,908 +0.13(+0.49%)
May 26, 2016 25.32 25.42 25.25 25.39 441,833 +0.07(+0.28%)
May 25, 2016 25.20 25.39 25.20 25.32 797,782 +0.22(+0.87%)
May 24, 2016 24.74 25.12 24.72 25.10 3,794,226 +0.53(+2.14%)
May 23, 2016 24.63 24.74 24.57 24.58 1,209,651 -0.02(-0.08%)
May 20, 2016 24.39 24.66 24.37 24.60 440,493 +0.32(+1.34%)
May 19, 2016 24.37 24.39 24.11 24.27 999,613 -0.12(-0.50%)
May 18, 2016 24.20 24.54 24.20 24.40 2,742,882 +0.15(+0.60%)
May 17, 2016 24.48 24.56 24.19 24.25 836,183 -0.25(-1.02%)
May 16, 2016 24.22 24.59 24.20 24.50 903,273 +0.34(+1.40%)
May 13, 2016 24.16 24.38 24.10 24.16 1,082,619 -0.03(-0.12%)
May 12, 2016 24.44 24.44 24.03 24.19 775,121 -0.15(-0.61%)
May 11, 2016 24.46 24.59 24.34 24.34 1,174,673 -0.16(-0.66%)
May 10, 2016 24.26 24.51 24.21 24.50 382,144 +0.33(+1.37%)
May 09, 2016 24.20 24.30 24.16 24.17 426,639 +0.02(+0.07%)
May 06, 2016 23.95 24.15 23.90 24.15 708,061 +0.14(+0.57%)
May 05, 2016 24.10 24.15 23.97 24.02 551,410 +0.00(+0.02%)
May 04, 2016 24.05 24.12 23.94 24.01 890,260 -0.10(-0.42%)
May 03, 2016 24.19 24.23 24.03 24.11 1,400,514 -0.23(-0.95%)
May 02, 2016 24.25 24.38 24.10 24.34 2,205,997 +0.14(+0.60%)
Apr 29, 2016 24.31 24.35 24.01 24.20 1,268,516 -0.23(-0.94%)
Apr 28, 2016 24.89 24.93 24.37 24.43 1,250,617 -0.35(-1.41%)
Apr 27, 2016 24.61 24.80 24.51 24.78 1,284,107 -0.24(-0.94%)
Apr 26, 2016 25.14 25.21 24.93 25.01 474,638 -0.11(-0.42%)
Apr 25, 2016 25.06 25.16 25.01 25.12 1,333,961 -0.02(-0.07%)
Apr 22, 2016 25.21 25.31 25.00 25.14 867,315 -0.49(-1.92%)
Apr 21, 2016 25.62 25.70 25.55 25.63 547,636 +0.02(+0.09%)
Apr 20, 2016 25.55 25.74 25.49 25.61 537,793 +0.07(+0.29%)
Apr 19, 2016 25.75 25.76 25.38 25.53 631,462 -0.16(-0.64%)
Apr 18, 2016 25.54 25.71 25.52 25.70 688,391 +0.06(+0.25%)
Apr 15, 2016 25.73 25.78 25.59 25.63 444,056 -0.13(-0.51%)
Apr 14, 2016 25.77 25.83 25.68 25.76 329,141 -0.04(-0.15%)
Apr 13, 2016 25.62 25.84 25.59 25.80 492,562 +0.37(+1.45%)
Apr 12, 2016 25.35 25.48 25.11 25.43 3,874,168 +0.12(+0.49%)
Apr 11, 2016 25.47 25.65 25.31 25.31 634,353 -0.05(-0.20%)
Apr 08, 2016 25.52 25.61 25.29 25.36 741,508 -0.01(-0.05%)
Apr 07, 2016 25.60 25.61 25.29 25.37 1,302,876 -0.37(-1.43%)
Apr 06, 2016 25.49 25.75 25.38 25.74 1,181,634 +0.27(+1.06%)
Apr 05, 2016 25.55 25.65 25.44 25.47 2,033,569 -0.27(-1.07%)
Apr 04, 2016 25.83 25.88 25.70 25.75 707,963 -0.12(-0.46%)
Apr 01, 2016 25.53 25.87 25.48 25.86 1,064,200 +0.19(+0.75%)
Mar 31, 2016 25.70 25.80 25.63 25.67 1,047,227 -0.04(-0.15%)
Mar 30, 2016 25.69 25.88 25.64 25.71 834,560 +0.17(+0.65%)
Mar 29, 2016 25.09 25.55 25.03 25.54 896,092 +0.42(+1.67%)
Mar 28, 2016 25.24 25.24 25.08 25.13 2,347,057 -0.05(-0.22%)
Mar 24, 2016 25.04 25.18 25.18 25.18 751,449 +0.02(+0.07%)
Mar 23, 2016 25.34 25.37 25.11 25.16 797,584 -0.22(-0.85%)
Mar 22, 2016 25.21 25.46 25.19 25.38 1,170,505 +0.06(+0.24%)
Mar 21, 2016 25.18 25.33 25.18 25.32 985,800 +0.06(+0.25%)
Mar 18, 2016 25.30 25.31 25.12 25.25 2,197,539 +0.07(+0.26%)
Mar 17, 2016 25.02 25.25 25.01 25.19 560,780 +0.10(+0.39%)
Mar 16, 2016 24.75 25.13 24.74 25.09 1,202,168 +0.32(+1.29%)
Mar 15, 2016 24.63 24.79 24.58 24.77 828,159 +0.07(+0.27%)
Mar 14, 2016 24.61 24.76 24.58 24.70 898,031 -0.01(-0.03%)
Mar 11, 2016 24.51 24.71 24.47 24.71 560,428 +0.43(+1.79%)
Mar 10, 2016 24.43 24.54 23.97 24.28 1,186,562 -0.04(-0.15%)
Mar 09, 2016 24.19 24.33 24.11 24.31 1,010,463 +0.24(+0.99%)
Mar 08, 2016 24.09 24.29 24.02 24.08 970,325 -0.17(-0.72%)
Mar 07, 2016 24.27 24.37 24.08 24.25 1,139,271 -0.13(-0.55%)
Mar 04, 2016 24.36 24.53 24.21 24.38 544,087 +0.08(+0.35%)
Mar 03, 2016 24.32 24.32 24.11 24.30 666,187 -0.00(-0.02%)
Mar 02, 2016 24.20 24.30 24.12 24.30 831,192 +0.06(+0.24%)
Mar 01, 2016 23.69 24.25 23.68 24.25 995,328 +0.73(+3.12%)
Feb 29, 2016 23.64 23.84 23.51 23.51 1,095,208 -0.14(-0.59%)
Feb 26, 2016 23.85 23.87 23.59 23.65 601,966 -0.04(-0.16%)
Feb 25, 2016 23.51 23.69 23.25 23.69 377,780 +0.29(+1.24%)
Feb 24, 2016 22.93 23.43 22.78 23.40 898,765 +0.22(+0.97%)
Feb 23, 2016 23.51 23.53 23.16 23.17 840,622 -0.45(-1.89%)
Feb 22, 2016 23.50 23.64 23.50 23.62 584,989 +0.32(+1.37%)
Feb 19, 2016 23.15 23.36 23.14 23.30 477,202 +0.07(+0.29%)
Feb 18, 2016 23.50 23.50 23.21 23.23 886,187 -0.14(-0.62%)
Feb 17, 2016 22.91 23.42 22.91 23.38 1,239,762 +0.56(+2.44%)
Feb 16, 2016 22.63 22.83 22.52 22.82 1,771,793 +0.47(+2.09%)
Feb 12, 2016 22.29 22.35 22.35 22.35 739,398 +0.29(+1.31%)
Feb 11, 2016 21.83 22.22 21.77 22.06 1,851,604 -0.03(-0.14%)
Feb 10, 2016 22.30 22.56 22.08 22.10 1,021,187 +0.04(+0.17%)
Feb 09, 2016 21.91 22.30 21.85 22.06 1,576,992 -0.10(-0.44%)
Feb 08, 2016 22.11 22.22 21.75 22.15 2,056,150 -0.34(-1.50%)
Feb 05, 2016 23.21 23.22 22.43 22.49 2,696,478 -0.86(-3.68%)
Feb 04, 2016 23.22 23.53 23.05 23.35 1,574,472 +0.08(+0.33%)
Feb 03, 2016 23.51 23.54 22.93 23.27 1,545,944 -0.07(-0.31%)
Feb 02, 2016 23.78 23.78 23.28 23.35 1,560,914 -0.50(-2.11%)
Feb 01, 2016 23.70 23.94 23.65 23.85 1,693,789 +0.04(+0.16%)
Jan 29, 2016 23.26 23.81 23.26 23.81 987,874 +0.79(+3.42%)
Jan 28, 2016 23.07 23.10 22.71 23.02 2,269,561 +0.36(+1.60%)
Jan 27, 2016 23.06 23.15 22.60 22.66 1,046,861 -0.60(-2.59%)
Jan 26, 2016 23.16 23.33 22.96 23.26 969,154 +0.22(+0.97%)
Jan 25, 2016 23.34 23.41 23.02 23.04 504,330 -0.35(-1.51%)
Jan 22, 2016 23.16 23.39 23.15 23.39 916,153 +0.66(+2.91%)
Jan 21, 2016 22.81 23.09 22.49 22.73 1,157,592 +0.04(+0.17%)
Jan 20, 2016 22.39 22.91 21.98 22.69 1,833,304 -0.11(-0.48%)
Jan 19, 2016 23.10 23.16 22.59 22.80 1,787,684 -0.05(-0.22%)
Jan 15, 2016 22.90 22.85 22.85 22.85 1,764,289 -0.75(-3.19%)
Jan 14, 2016 23.25 23.76 22.90 23.60 1,092,166 +0.47(+2.03%)
Jan 13, 2016 23.98 24.02 23.12 23.13 1,303,648 -0.70(-2.92%)
Jan 12, 2016 23.80 23.91 23.52 23.83 1,173,746 +0.29(+1.24%)
Jan 11, 2016 23.59 23.66 23.23 23.54 1,410,464 +0.12(+0.51%)
Jan 08, 2016 23.81 23.91 23.40 23.42 1,840,939 -0.19(-0.79%)
Jan 07, 2016 23.92 24.19 23.60 23.60 1,826,330 -0.80(-3.28%)
Jan 06, 2016 24.35 24.59 24.25 24.41 1,144,921 -0.32(-1.28%)
Jan 05, 2016 24.97 24.99 24.67 24.72 946,221 -0.12(-0.50%)
Jan 04, 2016 24.73 24.86 24.47 24.85 2,088,546 -0.38(-1.52%)
Dec 31, 2015 25.49 25.23 25.23 25.23 519,233 -0.36(-1.42%)
Dec 30, 2015 25.78 25.79 25.59 25.59 707,416 -0.20(-0.76%)
Dec 29, 2015 25.58 25.86 25.57 25.79 382,760 +0.34(+1.34%)
Dec 28, 2015 25.37 25.45 25.20 25.45 598,356 +0.01(+0.06%)
Dec 24, 2015 25.46 25.43 25.43 25.43 123,020 -0.02(-0.08%)
Dec 23, 2015 25.34 25.46 25.33 25.45 1,567,890 +0.20(+0.80%)
Dec 22, 2015 25.18 25.28 25.06 25.25 1,723,900 +0.16(+0.63%)
Dec 21, 2015 25.07 25.11 24.87 25.09 1,153,048 +0.23(+0.95%)
Dec 18, 2015 25.30 25.35 24.84 24.86 1,198,933 -0.49(-1.95%)
Dec 17, 2015 25.85 25.85 25.34 25.35 1,377,762 -0.38(-1.48%)
Dec 16, 2015 25.53 25.78 25.33 25.73 1,301,236 +0.33(+1.31%)
Dec 15, 2015 25.46 25.59 25.37 25.40 1,307,041 +0.08(+0.33%)
Dec 14, 2015 25.20 25.32 24.85 25.32 1,903,703 +0.12(+0.49%)
Dec 11, 2015 25.43 25.50 25.18 25.19 1,664,737 -0.53(-2.06%)
Dec 10, 2015 25.73 25.90 25.65 25.73 447,372 +0.09(+0.34%)
Dec 09, 2015 25.96 26.09 25.53 25.64 3,231,636 -0.42(-1.60%)
Dec 08, 2015 25.84 26.11 25.81 26.05 695,109 -0.04(-0.17%)
Dec 07, 2015 26.23 26.26 26.00 26.10 1,826,288 -0.17(-0.66%)
Dec 04, 2015 25.74 26.32 25.70 26.27 1,900,682 +0.59(+2.28%)
Dec 03, 2015 26.16 26.19 25.57 25.69 2,016,526 -0.34(-1.32%)
Dec 02, 2015 26.21 26.34 26.01 26.03 918,134 -0.17(-0.64%)
Dec 01, 2015 26.02 26.20 25.98 26.20 3,730,873 +0.28(+1.08%)
Nov 30, 2015 25.94 26.01 25.85 25.92 352,065 +0.03(+0.11%)
Nov 27, 2015 25.86 25.93 25.83 25.89 116,048 +0.05(+0.19%)
Nov 25, 2015 25.91 25.84 25.84 25.84 510,684 -0.08(-0.32%)
Nov 24, 2015 25.70 25.98 25.63 25.92 492,210 +0.07(+0.25%)
Nov 23, 2015 26.03 26.04 25.78 25.86 1,369,468 -0.15(-0.59%)
Nov 20, 2015 25.92 26.02 25.90 26.01 454,862 +0.21(+0.83%)
Nov 19, 2015 25.67 25.95 25.67 25.80 422,889 +0.13(+0.50%)
Nov 18, 2015 25.40 25.69 25.37 25.67 430,068 +0.42(+1.66%)
Nov 17, 2015 25.30 25.46 25.21 25.25 954,630 -0.01(-0.04%)
Nov 16, 2015 24.88 25.26 24.85 25.26 1,083,855 +0.35(+1.42%)
Nov 13, 2015 25.29 25.36 24.90 24.91 1,566,392 -0.53(-2.10%)
Nov 12, 2015 25.55 25.69 25.44 25.44 605,824 -0.23(-0.91%)
Nov 11, 2015 25.75 25.86 25.62 25.67 560,101 -0.02(-0.07%)
Nov 10, 2015 25.73 25.75 25.60 25.69 1,775,139 -0.23(-0.89%)
Nov 09, 2015 26.15 26.15 25.81 25.92 683,819 -0.26(-0.99%)
Nov 06, 2015 26.03 26.21 25.98 26.18 2,052,853 +0.15(+0.56%)
Nov 05, 2015 26.22 26.28 25.99 26.03 908,558 -0.11(-0.41%)
Nov 04, 2015 26.19 26.24 26.09 26.14 842,527 +0.01(+0.03%)
Nov 03, 2015 25.87 26.22 25.87 26.13 1,328,260 +0.17(+0.67%)
Nov 02, 2015 25.72 26.00 25.68 25.96 1,460,987 +0.29(+1.14%)
Oct 30, 2015 25.85 25.91 25.67 25.67 421,489 -0.17(-0.65%)
Oct 29, 2015 25.81 25.87 25.70 25.84 434,400 -0.12(-0.48%)
Oct 28, 2015 25.63 25.96 25.58 25.96 700,842 +0.45(+1.77%)
Oct 27, 2015 25.58 25.70 25.50 25.51 374,829 -0.14(-0.55%)
Oct 26, 2015 25.76 25.76 25.56 25.65 669,566 -0.16(-0.60%)
Oct 23, 2015 25.72 25.92 25.61 25.81 1,357,467 +0.79(+3.17%)
Oct 22, 2015 24.65 25.07 24.65 25.02 919,295 +0.55(+2.26%)
Oct 21, 2015 24.71 24.79 24.44 24.46 248,928 -0.19(-0.78%)
Oct 20, 2015 24.67 24.74 24.58 24.66 255,827 -0.11(-0.43%)
Oct 19, 2015 24.64 24.76 24.56 24.76 322,961 +0.06(+0.25%)
Oct 16, 2015 24.67 24.70 24.54 24.70 322,029 +0.06(+0.26%)
Oct 15, 2015 24.44 24.65 24.42 24.64 2,453,630 +0.30(+1.22%)
Oct 14, 2015 24.29 24.47 24.23 24.34 361,330 -0.02(-0.08%)
Oct 13, 2015 24.32 24.55 24.31 24.36 823,976 -0.08(-0.35%)
Oct 12, 2015 24.48 24.48 24.35 24.44 659,370 -0.02(-0.10%)
Oct 09, 2015 24.34 24.48 24.30 24.47 565,655 +0.16(+0.66%)
Oct 08, 2015 24.18 24.36 23.99 24.31 455,858 +0.09(+0.38%)
Oct 07, 2015 24.27 24.31 23.90 24.22 846,799 +0.09(+0.37%)
Oct 06, 2015 24.05 24.17 23.99 24.13 565,408 +0.06(+0.25%)
Oct 05, 2015 23.74 24.14 23.72 24.07 765,209 +0.44(+1.86%)
Oct 02, 2015 22.96 23.63 22.90 23.63 2,083,064 +0.39(+1.66%)
Oct 01, 2015 23.28 23.28 22.91 23.24 603,446 +0.00(+0.01%)
Sep 30, 2015 23.00 23.26 22.99 23.24 977,139 +0.51(+2.26%)
Sep 29, 2015 22.93 23.11 22.57 22.72 1,070,807 -0.16(-0.71%)
Sep 28, 2015 23.29 23.36 22.88 22.89 2,925,413 -0.54(-2.30%)
Sep 25, 2015 23.75 23.75 23.29 23.43 489,035 -0.09(-0.39%)
Sep 24, 2015 23.25 23.57 23.07 23.52 1,312,343 +0.02(+0.10%)
Sep 23, 2015 23.50 23.59 23.38 23.49 433,829 +0.05(+0.23%)
Sep 22, 2015 23.49 23.55 23.29 23.44 1,066,151 -0.41(-1.70%)
Sep 21, 2015 23.76 23.94 23.64 23.84 523,944 +0.19(+0.80%)
Sep 18, 2015 23.62 23.88 23.51 23.65 710,377 -0.30(-1.24%)
Sep 17, 2015 24.07 24.33 23.90 23.95 1,357,881 -0.16(-0.67%)
Sep 16, 2015 24.05 24.14 23.96 24.11 1,202,441 +0.10(+0.43%)
Sep 15, 2015 23.76 24.07 23.72 24.01 1,952,508 +0.32(+1.34%)
Sep 14, 2015 23.87 23.87 23.64 23.69 337,779 -0.06(-0.25%)
Sep 11, 2015 23.52 23.75 23.47 23.75 610,746 +0.11(+0.49%)
Sep 10, 2015 23.38 23.79 23.33 23.64 2,531,805 +0.29(+1.22%)
Sep 09, 2015 23.91 23.96 23.32 23.35 638,961 -0.33(-1.41%)
Sep 08, 2015 23.46 23.69 23.40 23.68 1,361,053 +0.67(+2.91%)
Sep 04, 2015 22.97 23.01 23.01 23.01 1,345,603 -0.34(-1.44%)
Sep 03, 2015 23.48 23.65 23.28 23.35 870,403 -0.03(-0.11%)
Sep 02, 2015 23.01 23.38 22.91 23.38 742,694 +0.59(+2.60%)
Sep 01, 2015 23.36 23.36 22.69 22.78 1,216,106 -0.79(-3.35%)
Aug 31, 2015 23.59 23.85 23.49 23.57 551,492 -0.19(-0.81%)
Aug 28, 2015 23.58 23.80 23.54 23.77 833,761 +0.06(+0.25%)
Aug 27, 2015 23.36 23.71 23.17 23.71 1,767,846 +0.57(+2.48%)
Aug 26, 2015 22.24 23.18 22.24 23.13 1,754,561 +1.12(+5.06%)
Aug 25, 2015 22.44 23.13 22.00 22.02 1,915,269 -0.20(-0.89%)
Aug 24, 2015 20.97 23.12 17.27 22.22 3,930,887 -0.80(-3.47%)
Aug 21, 2015 23.73 23.90 23.01 23.01 4,165,108 -0.96(-4.00%)
Aug 20, 2015 24.46 24.48 23.97 23.97 1,061,963 -0.67(-2.72%)
Aug 19, 2015 24.79 24.87 24.53 24.64 356,593 -0.20(-0.82%)
Aug 18, 2015 24.93 24.95 24.82 24.85 495,141 -0.17(-0.66%)
Aug 17, 2015 24.78 25.01 24.69 25.01 661,215 +0.17(+0.68%)
Aug 14, 2015 24.63 24.88 24.63 24.84 814,628 +0.12(+0.50%)
Aug 13, 2015 24.85 24.90 24.69 24.72 377,793 -0.08(-0.31%)
Aug 12, 2015 24.48 24.85 24.24 24.80 780,949 +0.15(+0.63%)
Aug 11, 2015 25.00 25.03 24.56 24.64 587,796 -0.45(-1.79%)
Aug 10, 2015 24.85 25.12 24.85 25.09 554,451 +0.42(+1.72%)
Aug 07, 2015 24.61 24.72 24.51 24.67 594,097 +0.00(+0.01%)
Aug 06, 2015 25.01 25.06 24.58 24.67 754,007 -0.26(-1.03%)
Aug 05, 2015 24.73 25.12 24.73 24.92 720,837 +0.25(+1.02%)
Aug 04, 2015 24.82 24.82 24.59 24.67 1,373,600 -0.19(-0.74%)
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.