Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 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 (%)
Aug 30, 2019 49.35 49.35 48.68 49.00 354,688 -0.05(-0.09%)
Aug 29, 2019 48.74 49.16 48.67 49.04 448,109 +0.92(+1.92%)
Aug 28, 2019 47.86 48.20 47.57 48.12 246,400 +0.00(+0.01%)
Aug 27, 2019 48.58 48.68 47.89 48.12 324,485 -0.13(-0.26%)
Aug 26, 2019 48.19 48.29 47.85 48.24 503,805 +0.61(+1.28%)
Aug 23, 2019 48.91 49.39 47.47 47.63 476,472 -1.59(-3.22%)
Aug 22, 2019 49.43 49.50 48.80 49.22 267,878 -0.12(-0.24%)
Aug 21, 2019 49.26 49.51 49.17 49.34 287,999 +0.55(+1.13%)
Aug 20, 2019 49.02 49.18 48.78 48.78 208,569 -0.31(-0.64%)
Aug 19, 2019 49.05 49.27 48.91 49.10 210,226 +0.75(+1.55%)
Aug 16, 2019 48.01 48.44 47.99 48.35 234,545 +0.82(+1.72%)
Aug 15, 2019 47.74 47.79 47.17 47.53 482,323 -0.20(-0.42%)
Aug 14, 2019 48.35 48.55 47.60 47.73 760,682 -1.55(-3.15%)
Aug 13, 2019 48.07 49.54 48.01 49.28 365,731 +1.17(+2.43%)
Aug 12, 2019 48.40 48.51 47.88 48.12 144,421 -0.61(-1.26%)
Aug 09, 2019 49.01 49.18 48.38 48.73 362,889 -0.62(-1.26%)
Aug 08, 2019 48.45 49.35 48.33 49.35 496,031 +1.22(+2.53%)
Aug 07, 2019 47.39 48.22 47.12 48.13 1,210,768 +0.23(+0.48%)
Aug 06, 2019 47.81 48.15 47.42 47.90 503,416 +0.67(+1.41%)
Aug 05, 2019 47.96 47.96 46.84 47.24 1,832,565 -1.97(-3.99%)
Aug 02, 2019 49.72 49.77 48.94 49.20 557,661 -0.96(-1.92%)
Aug 01, 2019 50.54 51.57 49.93 50.17 515,455 -0.30(-0.59%)
Jul 31, 2019 51.32 51.41 49.99 50.47 440,478 -0.71(-1.40%)
Jul 30, 2019 51.06 51.39 50.97 51.18 220,608 -0.31(-0.61%)
Jul 29, 2019 51.59 51.59 51.08 51.49 299,464 -0.09(-0.17%)
Jul 26, 2019 51.44 51.72 51.44 51.58 260,378 +0.71(+1.39%)
Jul 25, 2019 51.13 51.13 50.73 50.87 383,248 -0.40(-0.78%)
Jul 24, 2019 50.67 51.27 50.67 51.27 276,009 +0.49(+0.97%)
Jul 23, 2019 50.78 50.78 50.37 50.78 303,527 +0.29(+0.57%)
Jul 22, 2019 50.06 50.59 50.06 50.49 253,608 +0.60(+1.21%)
Jul 19, 2019 50.62 50.62 49.88 49.89 292,362 -0.34(-0.67%)
Jul 18, 2019 49.79 50.27 49.66 50.23 221,407 +0.31(+0.62%)
Jul 17, 2019 50.13 50.25 49.92 49.92 217,545 -0.18(-0.36%)
Jul 16, 2019 50.38 50.38 49.97 50.10 199,741 -0.37(-0.73%)
Jul 15, 2019 50.44 50.49 50.32 50.47 677,066 +0.13(+0.25%)
Jul 12, 2019 50.02 50.34 50.02 50.34 299,742 +0.43(+0.87%)
Jul 11, 2019 49.91 50.12 49.76 49.91 459,857 +0.12(+0.24%)
Jul 10, 2019 49.60 50.00 49.59 49.78 304,064 +0.45(+0.91%)
Jul 09, 2019 48.81 49.38 48.81 49.34 151,019 +0.24(+0.48%)
Jul 08, 2019 49.11 49.11 48.87 49.10 393,520 -0.43(-0.87%)
Jul 05, 2019 49.19 49.58 49.01 49.53 355,509 -0.00(-0.01%)
Jul 03, 2019 49.30 49.54 49.23 49.54 1,362,989 +0.35(+0.72%)
Jul 02, 2019 48.95 49.18 48.87 49.18 440,761 +0.17(+0.35%)
Jul 01, 2019 49.30 49.38 48.78 49.01 1,454,725 +0.75(+1.55%)
Jun 28, 2019 48.33 48.37 48.07 48.26 240,286 +0.05(+0.10%)
Jun 27, 2019 48.20 48.35 48.13 48.21 332,296 +0.22(+0.47%)
Jun 26, 2019 47.97 48.34 47.97 47.99 287,384 +0.43(+0.90%)
Jun 25, 2019 48.52 48.52 47.50 47.56 786,290 -0.98(-2.01%)
Jun 24, 2019 48.62 48.70 48.51 48.54 249,963 -0.01(-0.03%)
Jun 21, 2019 48.53 48.87 48.49 48.55 294,002 -0.09(-0.18%)
Jun 20, 2019 48.80 48.87 48.30 48.64 451,992 +0.57(+1.19%)
Jun 19, 2019 48.04 48.16 47.68 48.07 648,240 +0.15(+0.32%)
Jun 18, 2019 47.64 48.28 47.55 47.91 975,841 +0.84(+1.78%)
Jun 17, 2019 46.91 47.25 46.91 47.08 249,295 +0.25(+0.52%)
Jun 14, 2019 46.86 46.98 46.65 46.83 422,939 -0.36(-0.77%)
Jun 13, 2019 47.07 47.27 47.03 47.19 501,509 +0.27(+0.58%)
Jun 12, 2019 47.08 47.10 46.78 46.92 2,011,456 -0.30(-0.63%)
Jun 11, 2019 47.71 47.81 47.06 47.22 2,961,253 +0.04(+0.09%)
Jun 10, 2019 46.96 47.68 46.96 47.18 460,350 +0.55(+1.17%)
Jun 07, 2019 46.00 46.82 45.96 46.63 937,125 +0.89(+1.94%)
Jun 06, 2019 45.36 45.86 45.22 45.74 361,722 +0.43(+0.96%)
Jun 05, 2019 45.39 45.43 44.77 45.31 547,293 +0.40(+0.89%)
Jun 04, 2019 44.02 44.91 43.83 44.91 464,600 +1.39(+3.19%)
Jun 03, 2019 44.60 44.63 43.25 43.52 2,545,585 -1.21(-2.70%)
May 31, 2019 44.95 45.15 44.72 44.73 572,550 -0.81(-1.77%)
May 30, 2019 45.58 45.61 45.25 45.54 459,043 +0.23(+0.50%)
May 29, 2019 45.33 45.61 45.04 45.31 417,168 -0.32(-0.71%)
May 28, 2019 45.94 46.13 45.64 45.64 431,529 -0.15(-0.33%)
May 24, 2019 46.07 46.25 45.76 45.79 181,259 -0.04(-0.09%)
May 23, 2019 46.03 46.03 45.49 45.83 762,610 -0.79(-1.70%)
May 22, 2019 46.57 46.90 46.57 46.62 322,140 -0.25(-0.53%)
May 21, 2019 46.75 47.02 46.67 46.87 551,354 +0.60(+1.29%)
May 20, 2019 46.41 46.64 46.11 46.27 726,169 -0.97(-2.06%)
May 17, 2019 47.21 47.90 47.18 47.25 430,748 -0.46(-0.96%)
May 16, 2019 47.29 48.03 47.22 47.71 439,569 +0.44(+0.92%)
May 15, 2019 46.24 47.44 46.24 47.27 1,048,088 +0.71(+1.53%)
May 14, 2019 46.26 46.85 46.19 46.56 1,306,656 +0.56(+1.21%)
May 13, 2019 46.56 46.83 45.87 46.00 1,076,004 -1.89(-3.95%)
May 10, 2019 47.55 48.14 46.81 47.89 919,451 +0.08(+0.17%)
May 09, 2019 47.57 47.99 47.06 47.81 492,048 -0.32(-0.66%)
May 08, 2019 48.10 48.51 48.03 48.13 650,479 -0.14(-0.28%)
May 07, 2019 48.77 48.98 47.81 48.27 1,073,530 -1.06(-2.14%)
May 06, 2019 48.48 49.39 48.36 49.32 604,980 -0.33(-0.66%)
May 03, 2019 49.29 49.68 49.24 49.65 321,006 +0.58(+1.17%)
May 02, 2019 49.23 49.56 48.74 49.08 538,538 -0.21(-0.42%)
May 01, 2019 49.93 49.96 49.27 49.28 618,888 -0.18(-0.36%)
Apr 30, 2019 49.48 49.54 49.11 49.46 559,513 -0.51(-1.03%)
Apr 29, 2019 49.82 50.07 49.80 49.98 397,509 +0.13(+0.26%)
Apr 26, 2019 49.69 49.85 49.36 49.85 338,269 -0.10(-0.20%)
Apr 25, 2019 50.30 50.38 49.81 49.95 387,386 +0.20(+0.41%)
Apr 24, 2019 49.84 50.03 49.73 49.74 275,309 -0.04(-0.09%)
Apr 23, 2019 49.29 49.84 49.23 49.79 266,739 +0.63(+1.27%)
Apr 22, 2019 48.68 49.16 48.68 49.16 267,417 +0.27(+0.54%)
Apr 18, 2019 48.83 48.90 48.60 48.90 376,905 +0.12(+0.25%)
Apr 17, 2019 48.82 48.90 48.61 48.78 173,886 +0.19(+0.40%)
Apr 16, 2019 48.46 48.65 48.39 48.58 407,657 +0.23(+0.48%)
Apr 15, 2019 48.34 48.42 48.09 48.35 233,841 +0.03(+0.06%)
Apr 12, 2019 48.24 48.33 48.07 48.32 393,756 +0.28(+0.59%)
Apr 11, 2019 48.14 48.17 47.94 48.04 449,766 -0.03(-0.07%)
Apr 10, 2019 47.73 48.07 47.73 48.07 528,242 +0.37(+0.77%)
Apr 09, 2019 47.67 47.87 47.61 47.70 395,433 -0.14(-0.29%)
Apr 08, 2019 47.60 47.86 47.42 47.84 273,488 +0.15(+0.32%)
Apr 05, 2019 47.72 47.76 47.62 47.69 2,951,944 +0.12(+0.25%)
Apr 04, 2019 47.68 47.89 47.26 47.57 660,788 -0.09(-0.20%)
Apr 03, 2019 47.55 47.99 47.51 47.66 716,049 +0.35(+0.74%)
Apr 02, 2019 47.06 47.36 46.98 47.32 496,992 +0.28(+0.61%)
Apr 01, 2019 46.83 47.06 46.57 47.03 1,028,231 +0.66(+1.42%)
Mar 29, 2019 46.26 46.38 46.06 46.37 392,934 +0.44(+0.95%)
Mar 28, 2019 45.93 46.11 45.64 45.93 272,518 +0.08(+0.17%)
Mar 27, 2019 46.29 46.29 45.47 45.86 484,337 -0.36(-0.77%)
Mar 26, 2019 46.45 46.73 45.93 46.21 371,726 +0.14(+0.30%)
Mar 25, 2019 46.10 46.21 45.75 46.08 1,073,115 -0.19(-0.41%)
Mar 22, 2019 47.16 47.37 46.24 46.27 598,444 -1.15(-2.43%)
Mar 21, 2019 46.37 47.47 46.37 47.42 871,600 +1.04(+2.25%)
Mar 20, 2019 46.22 46.70 46.01 46.38 458,381 +0.10(+0.21%)
Mar 19, 2019 46.27 46.43 46.09 46.28 435,005 +0.19(+0.42%)
Mar 18, 2019 45.97 46.25 45.81 46.08 1,336,827 +0.08(+0.18%)
Mar 15, 2019 45.73 46.21 45.73 46.00 574,592 +0.34(+0.75%)
Mar 14, 2019 45.70 45.82 45.61 45.66 229,095 -0.04(-0.09%)
Mar 13, 2019 45.64 45.95 45.61 45.70 437,810 +0.26(+0.57%)
Mar 12, 2019 45.25 45.59 45.16 45.44 294,904 +0.30(+0.67%)
Mar 11, 2019 44.39 45.17 44.39 45.13 436,904 +0.97(+2.20%)
Mar 08, 2019 43.55 44.16 43.41 44.16 647,497 +0.02(+0.04%)
Mar 07, 2019 44.45 44.45 43.99 44.14 583,308 -0.46(-1.03%)
Mar 06, 2019 44.83 44.88 44.55 44.60 199,789 -0.22(-0.50%)
Mar 05, 2019 44.81 44.96 44.55 44.83 319,823 +0.01(+0.03%)
Mar 04, 2019 45.10 45.21 44.28 44.81 1,499,106 -0.06(-0.13%)
Mar 01, 2019 44.90 44.94 44.51 44.87 590,656 +0.32(+0.71%)
Feb 28, 2019 44.56 44.73 44.45 44.56 266,157 -0.17(-0.37%)
Feb 27, 2019 44.57 44.77 44.25 44.72 296,914 -0.03(-0.07%)
Feb 26, 2019 44.55 44.89 44.55 44.75 269,527 +0.05(+0.11%)
Feb 25, 2019 44.82 45.00 44.68 44.71 390,760 +0.26(+0.60%)
Feb 22, 2019 44.08 44.46 44.08 44.44 288,737 +0.56(+1.28%)
Feb 21, 2019 43.88 44.07 43.65 43.88 827,145 -0.10(-0.23%)
Feb 20, 2019 44.02 44.21 43.77 43.98 339,664 -0.01(-0.02%)
Feb 19, 2019 43.79 44.13 43.79 43.99 715,888 +0.08(+0.19%)
Feb 15, 2019 44.09 44.11 43.73 43.91 493,037 +0.16(+0.36%)
Feb 14, 2019 43.51 43.88 43.48 43.75 405,184 +0.10(+0.23%)
Feb 13, 2019 43.83 43.98 43.61 43.65 1,785,529 -0.01(-0.03%)
Feb 12, 2019 43.36 43.72 43.36 43.66 1,015,925 +0.60(+1.40%)
Feb 11, 2019 43.20 43.35 42.98 43.06 415,729 -0.02(-0.06%)
Feb 08, 2019 42.45 43.08 42.44 43.08 498,392 +0.22(+0.51%)
Feb 07, 2019 43.09 43.22 42.56 42.87 697,366 -0.66(-1.52%)
Feb 06, 2019 43.61 43.74 43.35 43.53 632,150 -0.01(-0.03%)
Feb 05, 2019 43.20 43.57 43.20 43.54 579,069 +0.39(+0.91%)
Feb 04, 2019 42.42 43.15 42.39 43.15 776,618 +0.76(+1.79%)
Feb 01, 2019 42.28 42.66 42.26 42.39 538,345 +0.12(+0.29%)
Jan 31, 2019 41.96 42.53 41.92 42.27 1,029,048 +0.53(+1.28%)
Jan 30, 2019 41.10 41.84 40.96 41.73 639,173 +1.24(+3.05%)
Jan 29, 2019 41.02 41.02 40.43 40.50 215,486 -0.50(-1.22%)
Jan 28, 2019 40.96 41.02 40.71 41.00 318,641 -0.55(-1.33%)
Jan 25, 2019 41.19 41.64 41.11 41.55 658,619 +0.66(+1.62%)
Jan 24, 2019 40.70 40.99 40.61 40.89 654,405 +0.33(+0.81%)
Jan 23, 2019 40.67 40.91 40.11 40.56 454,937 +0.07(+0.18%)
Jan 22, 2019 40.96 40.96 40.19 40.49 1,362,299 -0.77(-1.86%)
Jan 18, 2019 41.03 41.43 40.85 41.25 698,572 +0.60(+1.48%)
Jan 17, 2019 40.22 40.86 40.19 40.65 731,153 +0.29(+0.72%)
Jan 16, 2019 40.40 40.68 40.34 40.36 556,316 +0.00(+0.01%)
Jan 15, 2019 39.73 40.44 39.68 40.36 540,178 +0.76(+1.91%)
Jan 14, 2019 39.59 39.73 39.41 39.61 399,850 -0.37(-0.93%)
Jan 11, 2019 39.86 40.03 39.72 39.98 261,141 -0.09(-0.24%)
Jan 10, 2019 39.69 40.09 39.48 40.07 616,923 +0.11(+0.27%)
Jan 09, 2019 39.73 40.15 39.62 39.97 1,695,550 +0.41(+1.02%)
Jan 08, 2019 39.52 39.66 39.03 39.56 685,145 +0.43(+1.11%)
Jan 07, 2019 38.83 39.35 38.74 39.13 922,264 +0.33(+0.84%)
Jan 04, 2019 37.73 38.94 37.69 38.80 984,015 +1.69(+4.55%)
Jan 03, 2019 38.01 38.12 37.07 37.11 1,348,805 -1.80(-4.63%)
Jan 02, 2019 38.02 39.15 38.01 38.91 906,995 +0.09(+0.22%)
Dec 31, 2018 38.91 39.03 38.49 38.83 796,191 +0.27(+0.70%)
Dec 28, 2018 38.85 39.18 38.24 38.56 883,925 -0.09(-0.23%)
Dec 27, 2018 37.84 38.65 37.11 38.65 1,441,539 +0.26(+0.68%)
Dec 26, 2018 36.42 38.39 36.22 38.39 3,036,542 +2.35(+6.53%)
Dec 24, 2018 36.63 37.10 36.03 36.03 1,205,614 -0.93(-2.53%)
Dec 21, 2018 38.25 38.52 36.79 36.97 2,065,238 -1.25(-3.28%)
Dec 20, 2018 38.68 39.11 37.66 38.22 1,637,049 -0.65(-1.67%)
Dec 19, 2018 39.65 40.22 38.47 38.87 1,231,230 -0.88(-2.22%)
Dec 18, 2018 39.64 40.09 39.45 39.75 2,649,461 +0.42(+1.08%)
Dec 17, 2018 40.12 40.42 39.00 39.33 2,315,315 -0.96(-2.39%)
Dec 14, 2018 40.70 40.96 40.25 40.29 732,615 -0.92(-2.23%)
Dec 13, 2018 41.41 41.61 40.98 41.20 598,553 +0.03(+0.07%)
Dec 12, 2018 41.42 41.79 41.16 41.18 690,726 +0.42(+1.02%)
Dec 11, 2018 41.28 41.31 40.45 40.76 910,569 +0.12(+0.29%)
Dec 10, 2018 39.94 40.81 39.73 40.64 1,367,465 +0.60(+1.49%)
Dec 07, 2018 41.27 41.49 39.91 40.05 1,361,221 -1.43(-3.46%)
Dec 06, 2018 40.34 41.49 40.16 41.48 1,238,253 +0.21(+0.51%)
Dec 04, 2018 42.64 42.75 41.20 41.27 1,351,728 -1.65(-3.84%)
Dec 03, 2018 43.19 43.19 42.59 42.92 1,079,648 +0.77(+1.82%)
Nov 30, 2018 41.82 42.17 41.63 42.15 689,278 +0.39(+0.92%)
Nov 29, 2018 41.82 42.07 41.49 41.77 655,408 -0.17(-0.40%)
Nov 28, 2018 40.94 41.94 40.67 41.94 962,323 +1.40(+3.45%)
Nov 27, 2018 40.29 40.73 40.10 40.54 677,803 -0.06(-0.16%)
Nov 26, 2018 40.21 40.60 40.02 40.60 917,697 +0.94(+2.36%)
Nov 23, 2018 39.64 40.01 39.64 39.66 197,290 -0.35(-0.88%)
Nov 21, 2018 40.02 40.02 40.02 0 +0.37(+0.94%)
Nov 20, 2018 39.19 40.14 39.05 39.64 1,543,718 -0.62(-1.53%)
Nov 19, 2018 41.72 41.72 40.15 40.26 2,554,299 -1.72(-4.10%)
Nov 16, 2018 41.62 42.16 41.49 41.98 763,984 -0.12(-0.29%)
Nov 15, 2018 41.17 42.22 40.93 42.10 3,090,384 +0.95(+2.31%)
Nov 14, 2018 41.94 42.07 40.95 41.15 1,160,620 -0.36(-0.86%)
Nov 13, 2018 41.53 42.24 41.39 41.51 1,250,358 +0.06(+0.14%)
Nov 12, 2018 42.54 42.54 41.30 41.45 784,811 -1.45(-3.39%)
Nov 09, 2018 43.29 43.32 42.52 42.90 2,503,689 -0.81(-1.86%)
Nov 08, 2018 43.78 43.87 43.48 43.72 399,025 -0.21(-0.47%)
Nov 07, 2018 43.25 43.94 43.16 43.92 756,823 +1.19(+2.80%)
Nov 06, 2018 42.39 42.95 42.36 42.73 441,385 +0.29(+0.69%)
Nov 05, 2018 42.62 42.62 41.88 42.44 410,611 -0.22(-0.51%)
Nov 02, 2018 43.16 43.46 42.36 42.65 972,005 -0.82(-1.89%)
Nov 01, 2018 43.09 43.50 42.74 43.48 1,106,221 +0.46(+1.06%)
Oct 31, 2018 42.69 43.41 42.69 43.02 1,424,911 +1.06(+2.52%)
Oct 30, 2018 41.14 41.99 41.01 41.96 2,111,221 +0.68(+1.64%)
Oct 29, 2018 42.78 42.99 40.43 41.29 2,841,105 -0.79(-1.87%)
Oct 26, 2018 41.83 42.91 41.38 42.07 2,776,098 -0.95(-2.21%)
Oct 25, 2018 42.24 43.29 42.24 43.03 1,212,407 +1.41(+3.38%)
Oct 24, 2018 43.62 43.64 41.58 41.62 1,264,078 -2.11(-4.82%)
Oct 23, 2018 43.03 43.92 42.54 43.72 3,275,668 -0.11(-0.25%)
Oct 22, 2018 43.71 44.10 43.48 43.84 434,798 +0.36(+0.82%)
Oct 19, 2018 43.88 44.26 43.33 43.48 909,269 -0.16(-0.36%)
Oct 18, 2018 44.42 44.42 43.39 43.64 1,013,358 -0.99(-2.22%)
Oct 17, 2018 44.90 44.94 44.22 44.62 1,504,322 -0.19(-0.42%)
Oct 16, 2018 44.01 44.93 43.92 44.81 1,685,862 +1.33(+3.06%)
Oct 15, 2018 43.92 43.98 43.38 43.48 992,122 -0.61(-1.38%)
Oct 12, 2018 44.03 44.22 43.22 44.09 1,365,348 +1.18(+2.75%)
Oct 11, 2018 43.12 43.91 42.48 42.91 2,622,282 -0.35(-0.82%)
Oct 10, 2018 45.08 45.08 43.23 43.26 1,871,815 -2.11(-4.66%)
Oct 09, 2018 45.27 45.72 45.18 45.37 898,954 +0.09(+0.20%)
Oct 08, 2018 45.53 45.75 44.78 45.28 1,966,857 -0.51(-1.12%)
Oct 05, 2018 46.34 46.51 45.30 45.79 1,150,310 -0.55(-1.19%)
Oct 04, 2018 47.05 47.05 46.03 46.35 709,424 -0.90(-1.91%)
Oct 03, 2018 47.20 47.42 47.14 47.25 735,158 +0.25(+0.54%)
Oct 02, 2018 47.03 47.35 46.89 47.00 557,105 -0.08(-0.18%)
Oct 01, 2018 47.21 47.41 46.94 47.08 1,413,878 +0.07(+0.15%)
Sep 28, 2018 46.78 47.08 46.74 47.01 339,686 +0.09(+0.20%)
Sep 27, 2018 46.75 47.09 46.70 46.92 324,575 +0.38(+0.82%)
Sep 26, 2018 46.74 47.01 46.50 46.53 495,937 -0.18(-0.38%)
Sep 25, 2018 46.54 46.75 46.46 46.71 258,718 +0.03(+0.07%)
Sep 24, 2018 46.08 46.70 45.95 46.68 744,014 +0.29(+0.63%)
Sep 21, 2018 46.80 46.85 46.34 46.38 413,539 -0.25(-0.53%)
Sep 20, 2018 46.34 46.71 46.26 46.63 310,642 +0.54(+1.18%)
Sep 19, 2018 46.16 46.32 45.79 46.09 411,152 -0.10(-0.21%)
Sep 18, 2018 45.89 46.47 45.75 46.19 234,009 +0.26(+0.56%)
Sep 17, 2018 46.55 46.56 45.88 45.93 381,245 -0.71(-1.52%)
Sep 14, 2018 46.71 46.84 46.43 46.64 396,170 +0.03(+0.06%)
Sep 13, 2018 46.36 46.77 46.36 46.61 323,308 +0.53(+1.14%)
Sep 12, 2018 46.20 46.20 45.64 46.09 587,605 -0.27(-0.57%)
Sep 11, 2018 45.85 46.49 45.75 46.35 270,367 +0.34(+0.74%)
Sep 10, 2018 46.06 46.06 45.71 46.01 413,381 +0.12(+0.26%)
Sep 07, 2018 45.71 46.30 45.71 45.89 371,771 -0.12(-0.26%)
Sep 06, 2018 46.45 46.45 45.70 46.01 386,820 -0.48(-1.03%)
Sep 05, 2018 47.10 47.10 46.22 46.49 585,120 -0.70(-1.49%)
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.