Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 73.59 74.95 73.54 74.20 598,562 +0.56(+0.76%)
Sep 29, 2020 73.78 74.05 73.44 73.65 425,795 -0.18(-0.25%)
Sep 28, 2020 73.82 73.83 73.06 73.83 1,175,358 +1.30(+1.79%)
Sep 25, 2020 70.87 72.69 70.44 72.54 484,439 +1.84(+2.60%)
Sep 24, 2020 69.67 71.57 69.67 70.70 597,199 +0.31(+0.44%)
Sep 23, 2020 72.52 72.58 70.19 70.39 470,555 -2.13(-2.94%)
Sep 22, 2020 72.18 72.70 70.91 72.52 1,016,108 +1.18(+1.65%)
Sep 21, 2020 69.35 71.35 69.21 71.35 947,309 +0.80(+1.14%)
Sep 18, 2020 71.97 71.97 69.74 70.54 961,318 -1.21(-1.68%)
Sep 17, 2020 70.84 72.25 70.70 71.75 2,808,354 -0.87(-1.20%)
Sep 16, 2020 74.04 74.20 72.52 72.62 605,785 -1.27(-1.72%)
Sep 15, 2020 74.09 74.34 73.37 73.89 688,248 +0.96(+1.32%)
Sep 14, 2020 72.89 73.61 72.44 72.93 1,141,344 +1.14(+1.59%)
Sep 11, 2020 73.05 73.25 70.78 71.78 1,866,567 -0.56(-0.78%)
Sep 10, 2020 74.79 74.96 71.90 72.34 743,380 -1.40(-1.90%)
Sep 09, 2020 73.19 74.52 72.54 73.74 1,049,604 +2.13(+2.97%)
Sep 08, 2020 72.02 73.94 71.57 71.61 1,049,543 -3.46(-4.61%)
Sep 04, 2020 75.75 76.83 71.87 75.07 1,326,587 -1.29(-1.69%)
Sep 03, 2020 79.71 79.73 75.66 76.37 1,361,517 -4.83(-5.94%)
Sep 02, 2020 81.50 81.50 79.55 81.19 820,765 +0.86(+1.07%)
Sep 01, 2020 79.20 80.36 78.94 80.33 436,217 +1.78(+2.26%)
Aug 31, 2020 78.48 79.04 78.10 78.56 421,082 +0.31(+0.40%)
Aug 28, 2020 78.00 78.42 77.80 78.25 409,555 +0.63(+0.81%)
Aug 27, 2020 78.14 78.26 77.03 77.62 729,228 -0.33(-0.42%)
Aug 26, 2020 76.70 77.96 76.70 77.95 624,389 +1.99(+2.62%)
Aug 25, 2020 75.27 75.96 75.12 75.96 1,945,004 +0.56(+0.74%)
Aug 24, 2020 75.96 76.07 74.82 75.40 396,456 +0.52(+0.70%)
Aug 21, 2020 74.08 74.92 74.07 74.87 499,755 +0.77(+1.03%)
Aug 20, 2020 72.81 74.21 72.66 74.11 401,982 +1.07(+1.47%)
Aug 19, 2020 73.40 73.72 72.93 73.04 340,532 -0.13(-0.17%)
Aug 18, 2020 72.91 73.29 72.52 73.16 385,673 +0.43(+0.59%)
Aug 17, 2020 72.70 72.84 72.54 72.73 485,766 +0.46(+0.63%)
Aug 14, 2020 72.37 72.48 71.88 72.28 272,224 -0.10(-0.14%)
Aug 13, 2020 72.32 72.94 72.08 72.38 294,197 +0.20(+0.27%)
Aug 12, 2020 71.08 72.38 71.08 72.18 530,082 +1.59(+2.25%)
Aug 11, 2020 71.64 72.02 70.46 70.59 502,900 -1.43(-1.99%)
Aug 10, 2020 72.32 72.45 70.93 72.02 777,262 -0.20(-0.28%)
Aug 07, 2020 73.02 73.16 71.58 72.23 584,267 -1.07(-1.46%)
Aug 06, 2020 72.25 73.30 72.02 73.30 411,977 +1.08(+1.49%)
Aug 05, 2020 72.29 72.39 71.87 72.22 308,605 +0.09(+0.13%)
Aug 04, 2020 71.91 72.13 71.46 72.13 552,660 +0.19(+0.26%)
Aug 03, 2020 71.27 72.16 71.25 71.94 525,344 +1.56(+2.22%)
Jul 31, 2020 69.94 70.39 68.69 70.38 927,188 +1.60(+2.32%)
Jul 30, 2020 67.54 68.81 67.33 68.78 211,242 +0.53(+0.78%)
Jul 29, 2020 67.63 68.46 67.63 68.25 373,788 +1.02(+1.52%)
Jul 28, 2020 67.88 68.03 67.16 67.23 1,064,288 -0.87(-1.27%)
Jul 27, 2020 67.41 68.17 67.36 68.10 499,836 +1.10(+1.64%)
Jul 24, 2020 66.73 67.43 65.94 67.00 470,907 -0.84(-1.24%)
Jul 23, 2020 69.48 69.86 67.50 67.84 592,157 -1.93(-2.77%)
Jul 22, 2020 69.45 70.04 69.24 69.78 690,190 +0.43(+0.62%)
Jul 21, 2020 70.62 70.62 69.14 69.34 917,165 -0.78(-1.11%)
Jul 20, 2020 68.35 70.22 68.00 70.12 578,818 +1.92(+2.82%)
Jul 17, 2020 68.28 68.36 67.57 68.20 310,011 +0.24(+0.35%)
Jul 16, 2020 67.85 68.08 67.24 67.96 551,177 -0.65(-0.94%)
Jul 15, 2020 68.85 69.16 67.77 68.61 464,626 +0.16(+0.23%)
Jul 14, 2020 67.17 68.51 66.42 68.45 592,047 +0.65(+0.96%)
Jul 13, 2020 70.10 70.49 67.60 67.80 746,691 -1.66(-2.38%)
Jul 10, 2020 69.30 69.48 68.58 69.46 288,883 +0.02(+0.04%)
Jul 09, 2020 69.56 69.61 68.34 69.43 711,314 +0.50(+0.72%)
Jul 08, 2020 68.19 68.93 67.96 68.93 554,541 +1.20(+1.77%)
Jul 07, 2020 68.17 68.99 67.66 67.74 342,133 -0.57(-0.83%)
Jul 06, 2020 67.82 68.61 67.82 68.30 1,092,327 +1.33(+1.98%)
Jul 02, 2020 67.32 67.52 66.90 66.97 377,864 +0.32(+0.47%)
Jul 01, 2020 66.38 66.98 66.16 66.66 393,059 +0.26(+0.39%)
Jun 30, 2020 65.07 66.51 65.03 66.40 645,314 +1.32(+2.02%)
Jun 29, 2020 64.20 65.09 63.47 65.09 419,034 +0.72(+1.12%)
Jun 26, 2020 65.68 65.80 64.24 64.37 392,084 -1.50(-2.28%)
Jun 25, 2020 65.13 65.90 64.51 65.87 273,719 +0.69(+1.06%)
Jun 24, 2020 66.33 66.72 64.84 65.18 930,203 -1.40(-2.11%)
Jun 23, 2020 66.69 67.28 66.44 66.58 1,108,393 +0.44(+0.66%)
Jun 22, 2020 65.09 66.19 65.04 66.14 466,605 +1.11(+1.71%)
Jun 19, 2020 66.07 66.07 64.64 65.03 474,564 -0.24(-0.36%)
Jun 18, 2020 64.90 65.30 64.73 65.27 228,794 +0.29(+0.45%)
Jun 17, 2020 65.33 65.52 64.83 64.98 377,027 +0.06(+0.10%)
Jun 16, 2020 65.30 65.38 63.94 64.91 517,580 +1.27(+1.99%)
Jun 15, 2020 61.62 63.84 61.62 63.64 505,277 +0.85(+1.36%)
Jun 12, 2020 63.80 64.04 61.78 62.79 611,737 +0.72(+1.16%)
Jun 11, 2020 64.36 64.73 62.04 62.07 787,484 -3.71(-5.64%)
Jun 10, 2020 65.26 66.19 65.10 65.78 474,485 +0.98(+1.52%)
Jun 09, 2020 64.15 65.05 64.04 64.80 562,871 +0.33(+0.52%)
Jun 08, 2020 63.85 64.47 63.33 64.47 599,364 +0.55(+0.86%)
Jun 05, 2020 62.93 64.16 62.74 63.91 530,335 +1.31(+2.10%)
Jun 04, 2020 62.90 63.32 62.19 62.60 1,664,796 -0.48(-0.76%)
Jun 03, 2020 62.93 63.30 62.67 63.08 754,301 +0.42(+0.67%)
Jun 02, 2020 62.23 62.65 61.51 62.65 1,104,322 +0.49(+0.78%)
Jun 01, 2020 61.73 62.27 61.55 62.17 417,178 +0.27(+0.44%)
May 29, 2020 61.28 62.09 60.86 61.90 411,488 +0.83(+1.35%)
May 28, 2020 60.91 62.21 60.88 61.07 554,617 -0.23(-0.38%)
May 27, 2020 60.88 61.31 59.50 61.31 618,908 +0.29(+0.47%)
May 26, 2020 62.45 62.45 60.94 61.02 1,356,249 -0.16(-0.26%)
May 22, 2020 60.71 61.25 60.50 61.18 258,858 +0.34(+0.55%)
May 21, 2020 61.50 61.79 60.74 60.84 361,625 -0.65(-1.06%)
May 20, 2020 60.91 61.58 60.91 61.50 588,696 +1.47(+2.44%)
May 19, 2020 60.22 60.92 60.03 60.03 2,000,039 -0.06(-0.10%)
May 18, 2020 60.00 60.44 59.78 60.09 2,485,501 +1.18(+2.00%)
May 15, 2020 57.66 58.95 57.60 58.91 378,520 +0.23(+0.40%)
May 14, 2020 57.43 58.68 56.93 58.68 520,689 +0.75(+1.30%)
May 13, 2020 59.13 59.49 57.19 57.93 657,456 -1.13(-1.91%)
May 12, 2020 60.55 60.69 59.05 59.05 467,993 -1.28(-2.13%)
May 11, 2020 59.38 60.66 59.38 60.34 516,281 +0.58(+0.97%)
May 08, 2020 59.32 59.77 58.91 59.76 797,741 +0.93(+1.59%)
May 07, 2020 58.77 59.08 58.53 58.82 405,057 +0.83(+1.43%)
May 06, 2020 58.05 58.55 57.70 58.00 463,670 +0.45(+0.79%)
May 05, 2020 57.38 58.23 57.25 57.54 1,484,759 +0.85(+1.49%)
May 04, 2020 55.61 56.71 55.43 56.70 1,730,402 +0.79(+1.42%)
May 01, 2020 56.29 56.95 55.70 55.91 409,045 -1.65(-2.87%)
Apr 30, 2020 57.89 57.89 57.15 57.56 535,524 -0.02(-0.03%)
Apr 29, 2020 56.48 57.83 56.33 57.58 670,986 +2.28(+4.12%)
Apr 28, 2020 56.90 56.92 55.24 55.30 661,152 -0.91(-1.61%)
Apr 27, 2020 56.46 56.53 55.99 56.21 412,534 +0.40(+0.71%)
Apr 24, 2020 54.94 55.84 54.54 55.81 966,650 +1.06(+1.93%)
Apr 23, 2020 55.20 55.72 54.67 54.76 851,902 -0.32(-0.58%)
Apr 22, 2020 54.24 55.34 54.14 55.07 1,072,457 +2.14(+4.05%)
Apr 21, 2020 54.54 54.65 52.60 52.93 513,004 -2.42(-4.38%)
Apr 20, 2020 55.35 56.17 55.32 55.35 415,151 -0.75(-1.34%)
Apr 17, 2020 56.44 56.44 55.33 56.11 770,471 +0.64(+1.16%)
Apr 16, 2020 55.41 55.64 54.66 55.46 447,854 +0.70(+1.28%)
Apr 15, 2020 54.55 55.13 54.12 54.76 723,653 -0.82(-1.47%)
Apr 14, 2020 54.43 55.70 54.26 55.58 649,548 +2.22(+4.16%)
Apr 13, 2020 52.84 53.35 52.21 53.35 640,875 +0.30(+0.57%)
Apr 09, 2020 53.66 53.82 52.62 53.05 713,083 +0.04(+0.08%)
Apr 08, 2020 52.18 53.13 51.80 53.01 815,710 +1.44(+2.80%)
Apr 07, 2020 53.67 53.67 51.53 51.56 953,899 -0.28(-0.54%)
Apr 06, 2020 50.03 52.13 49.67 51.84 771,501 +3.87(+8.06%)
Apr 03, 2020 48.51 49.05 47.44 47.98 481,493 -0.76(-1.55%)
Apr 02, 2020 47.61 48.81 47.44 48.73 644,701 +0.84(+1.76%)
Apr 01, 2020 48.46 49.44 47.48 47.89 884,206 -2.33(-4.63%)
Mar 31, 2020 50.94 51.90 49.91 50.22 721,935 -0.71(-1.38%)
Mar 30, 2020 49.39 51.05 49.38 50.92 601,684 +2.02(+4.13%)
Mar 27, 2020 49.57 50.40 48.84 48.90 712,676 -2.11(-4.13%)
Mar 26, 2020 48.54 51.17 48.54 51.01 1,547,337 +2.99(+6.22%)
Mar 25, 2020 48.87 50.33 47.49 48.02 911,448 -0.47(-0.97%)
Mar 24, 2020 47.10 48.60 46.81 48.49 932,138 +4.09(+9.21%)
Mar 23, 2020 44.36 45.34 42.90 44.41 1,273,642 -0.13(-0.29%)
Mar 20, 2020 47.43 47.84 44.50 44.53 904,842 -1.85(-3.98%)
Mar 19, 2020 45.37 47.90 44.53 46.38 1,367,206 +0.45(+0.98%)
Mar 18, 2020 44.44 46.63 43.45 45.93 1,933,621 -1.59(-3.35%)
Mar 17, 2020 45.58 48.04 44.01 47.52 1,138,532 +3.04(+6.84%)
Mar 16, 2020 45.33 48.43 44.34 44.48 1,169,754 -7.02(-13.62%)
Mar 13, 2020 49.33 51.61 46.80 51.50 1,602,163 +5.23(+11.29%)
Mar 12, 2020 47.69 50.17 45.89 46.27 1,965,051 -5.09(-9.92%)
Mar 11, 2020 52.68 52.85 50.71 51.37 1,771,566 -2.63(-4.87%)
Mar 10, 2020 52.99 54.00 51.17 54.00 1,328,042 +3.12(+6.12%)
Mar 09, 2020 50.72 53.06 49.35 50.88 2,019,677 -4.12(-7.49%)
Mar 06, 2020 54.45 55.31 53.59 55.00 751,652 -1.31(-2.33%)
Mar 05, 2020 56.58 57.67 55.97 56.31 689,873 -1.83(-3.15%)
Mar 04, 2020 57.02 58.19 56.30 58.14 669,775 +2.23(+4.00%)
Mar 03, 2020 58.39 58.80 55.32 55.91 1,873,039 -2.09(-3.60%)
Mar 02, 2020 56.10 58.02 55.06 57.99 923,392 +2.61(+4.72%)
Feb 28, 2020 52.58 55.53 52.44 55.38 2,377,508 +0.73(+1.34%)
Feb 27, 2020 55.88 57.04 54.65 54.65 2,067,509 -3.14(-5.44%)
Feb 26, 2020 57.69 58.95 57.38 57.79 1,052,938 +0.29(+0.51%)
Feb 25, 2020 59.66 59.82 57.28 57.50 2,726,790 -1.59(-2.69%)
Feb 24, 2020 58.90 59.88 58.19 59.09 1,763,139 -2.61(-4.23%)
Feb 21, 2020 62.89 62.89 61.40 61.70 1,103,784 -1.50(-2.37%)
Feb 20, 2020 63.73 63.86 62.38 63.19 540,482 -0.67(-1.05%)
Feb 19, 2020 63.59 63.95 63.57 63.86 411,259 +0.64(+1.01%)
Feb 18, 2020 62.88 63.27 62.80 63.22 309,080 -0.16(-0.25%)
Feb 14, 2020 63.28 63.48 63.07 63.38 307,605 +0.21(+0.33%)
Feb 13, 2020 62.89 63.48 62.80 63.17 461,334 -0.20(-0.32%)
Feb 12, 2020 63.11 63.39 62.81 63.38 865,817 +0.68(+1.09%)
Feb 11, 2020 63.31 63.36 62.49 62.70 526,924 -0.16(-0.26%)
Feb 10, 2020 61.70 62.86 61.63 62.86 273,066 +0.85(+1.37%)
Feb 07, 2020 62.20 62.47 61.83 62.01 354,992 -0.47(-0.75%)
Feb 06, 2020 62.06 62.48 61.81 62.48 449,402 +0.67(+1.09%)
Feb 05, 2020 62.51 62.51 61.43 61.81 599,377 +0.27(+0.44%)
Feb 04, 2020 60.99 61.54 60.75 61.54 349,583 +1.38(+2.30%)
Feb 03, 2020 59.40 60.19 59.40 60.15 337,500 +0.86(+1.45%)
Jan 31, 2020 60.71 60.71 59.10 59.29 686,291 -1.53(-2.52%)
Jan 30, 2020 60.35 60.83 60.03 60.83 819,223 +0.25(+0.41%)
Jan 29, 2020 60.91 60.95 60.33 60.58 373,571 +0.18(+0.30%)
Jan 28, 2020 59.81 60.54 59.65 60.40 493,823 +1.09(+1.83%)
Jan 27, 2020 59.26 59.65 58.98 59.31 990,971 -1.44(-2.37%)
Jan 24, 2020 61.57 61.64 60.53 60.75 578,036 -0.33(-0.55%)
Jan 23, 2020 60.88 61.10 60.64 61.08 230,352 +0.27(+0.45%)
Jan 22, 2020 60.99 61.21 60.75 60.81 367,361 +0.21(+0.34%)
Jan 21, 2020 60.42 60.89 60.42 60.60 295,117 -0.04(-0.07%)
Jan 17, 2020 60.58 60.68 60.22 60.64 302,703 +0.38(+0.63%)
Jan 16, 2020 59.92 60.28 59.82 60.26 341,793 +0.74(+1.25%)
Jan 15, 2020 59.56 59.84 59.31 59.52 368,595 +0.01(+0.01%)
Jan 14, 2020 59.82 59.89 59.43 59.51 534,612 -0.35(-0.59%)
Jan 13, 2020 59.31 59.86 59.31 59.86 375,156 +0.80(+1.36%)
Jan 10, 2020 59.41 59.46 58.95 59.06 490,616 -0.10(-0.17%)
Jan 09, 2020 59.05 59.16 58.75 59.16 413,343 +0.67(+1.14%)
Jan 08, 2020 57.96 58.73 57.92 58.49 486,519 +0.58(+1.00%)
Jan 07, 2020 57.98 58.14 57.77 57.92 295,954 +0.02(+0.04%)
Jan 06, 2020 56.97 57.92 56.83 57.89 337,655 +0.35(+0.62%)
Jan 03, 2020 57.33 57.90 57.33 57.54 384,813 -0.58(-1.00%)
Jan 02, 2020 57.46 58.12 57.40 58.12 844,007 +1.18(+2.07%)
Dec 31, 2019 56.61 56.98 56.59 56.94 207,929 +0.13(+0.23%)
Dec 30, 2019 57.16 57.16 56.40 56.81 325,686 -0.40(-0.70%)
Dec 27, 2019 57.51 57.51 57.04 57.21 180,559 -0.07(-0.13%)
Dec 26, 2019 56.90 57.28 56.80 57.28 254,834 +0.48(+0.85%)
Dec 24, 2019 56.90 56.90 56.67 56.80 327,213 -0.01(-0.02%)
Dec 23, 2019 56.80 56.90 56.73 56.81 352,018 +0.21(+0.37%)
Dec 20, 2019 56.66 56.66 56.45 56.60 313,324 +0.26(+0.46%)
Dec 19, 2019 55.97 56.34 55.97 56.34 430,807 +0.41(+0.73%)
Dec 18, 2019 55.95 56.12 55.88 55.94 233,453 +0.10(+0.18%)
Dec 17, 2019 56.06 56.07 55.78 55.84 670,841 -0.14(-0.24%)
Dec 16, 2019 55.79 56.15 55.78 55.97 455,595 +0.57(+1.04%)
Dec 13, 2019 55.18 55.56 55.09 55.40 287,235 +0.24(+0.43%)
Dec 12, 2019 54.63 55.31 54.54 55.16 464,078 +0.45(+0.83%)
Dec 11, 2019 54.50 54.75 54.42 54.71 168,061 +0.30(+0.55%)
Dec 10, 2019 54.40 54.66 54.27 54.41 275,050 +0.06(+0.11%)
Dec 09, 2019 54.44 54.73 54.34 54.35 219,678 -0.24(-0.44%)
Dec 06, 2019 54.36 54.64 54.35 54.59 500,412 +0.62(+1.14%)
Dec 05, 2019 54.05 54.09 53.76 53.97 388,729 +0.17(+0.32%)
Dec 04, 2019 53.82 53.95 53.76 53.80 323,349 +0.27(+0.51%)
Dec 03, 2019 53.01 53.53 52.84 53.53 488,673 -0.37(-0.69%)
Dec 02, 2019 54.74 54.74 53.67 53.90 565,637 -0.77(-1.40%)
Nov 29, 2019 54.77 54.86 54.67 54.67 81,015 -0.26(-0.48%)
Nov 27, 2019 54.83 54.93 54.72 54.93 208,266 +0.26(+0.47%)
Nov 26, 2019 54.72 54.79 54.60 54.67 279,379 -0.03(-0.05%)
Nov 25, 2019 54.19 54.70 54.19 54.70 740,532 +0.75(+1.38%)
Nov 22, 2019 54.11 54.23 53.76 53.96 420,215 -0.01(-0.02%)
Nov 21, 2019 54.10 54.16 53.81 53.97 693,224 -0.20(-0.37%)
Nov 20, 2019 54.35 54.50 53.74 54.17 422,437 -0.32(-0.59%)
Nov 19, 2019 54.68 54.68 54.27 54.49 503,014 +0.07(+0.13%)
Nov 18, 2019 54.29 54.53 54.06 54.42 389,343 +0.11(+0.21%)
Nov 15, 2019 54.09 54.31 54.02 54.31 257,366 +0.55(+1.02%)
Nov 14, 2019 53.61 53.78 53.50 53.76 297,186 -0.08(-0.14%)
Nov 13, 2019 53.53 53.85 53.53 53.83 257,849 +0.09(+0.16%)
Nov 12, 2019 53.56 53.95 53.56 53.75 373,631 +0.22(+0.41%)
Nov 11, 2019 53.24 53.56 53.21 53.53 244,412 -0.06(-0.11%)
Nov 08, 2019 53.12 53.59 53.05 53.59 341,246 +0.31(+0.58%)
Nov 07, 2019 53.23 53.63 53.11 53.28 699,787 +0.40(+0.76%)
Nov 06, 2019 52.93 52.93 52.65 52.88 306,925 -0.09(-0.17%)
Nov 05, 2019 53.02 53.10 52.85 52.96 283,508 +0.04(+0.08%)
Nov 04, 2019 52.87 52.97 52.77 52.92 260,238 +0.45(+0.85%)
Nov 01, 2019 52.03 52.47 51.95 52.47 405,076 +0.66(+1.27%)
Oct 31, 2019 52.00 52.00 51.52 51.81 310,124 -0.04(-0.07%)
Oct 30, 2019 51.74 51.94 51.44 51.85 451,103 +0.25(+0.49%)
Oct 29, 2019 52.09 52.10 51.56 51.60 380,202 -0.57(-1.09%)
Oct 28, 2019 51.84 52.23 51.84 52.17 292,141 +0.70(+1.36%)
Oct 25, 2019 50.84 51.49 50.84 51.47 247,137 +0.61(+1.21%)
Oct 24, 2019 50.66 50.88 50.47 50.85 553,182 +0.50(+1.00%)
Oct 23, 2019 50.02 50.36 50.02 50.35 202,832 +0.12(+0.24%)
Oct 22, 2019 50.87 51.00 50.20 50.23 215,451 -0.53(-1.05%)
Oct 21, 2019 50.49 50.79 50.41 50.76 378,946 +0.53(+1.05%)
Oct 18, 2019 50.71 50.73 49.86 50.24 286,417 -0.55(-1.08%)
Oct 17, 2019 51.01 51.10 50.55 50.78 343,246 -0.03(-0.06%)
Oct 16, 2019 50.94 50.97 50.64 50.82 2,108,188 -0.42(-0.82%)
Oct 15, 2019 50.74 51.36 50.70 51.23 284,289 +0.64(+1.26%)
Oct 14, 2019 50.59 50.78 50.54 50.60 283,119 -0.01(-0.02%)
Oct 11, 2019 50.47 51.05 50.47 50.61 648,940 +0.70(+1.41%)
Oct 10, 2019 49.55 50.09 49.55 49.90 351,241 +0.35(+0.70%)
Oct 09, 2019 49.41 49.78 49.34 49.56 351,606 +0.64(+1.30%)
Oct 08, 2019 49.49 49.59 48.91 48.92 556,325 -0.92(-1.85%)
Oct 07, 2019 49.85 50.24 49.81 49.84 170,888 -0.12(-0.24%)
Oct 04, 2019 49.51 50.00 49.45 49.96 307,694 +0.79(+1.61%)
Oct 03, 2019 48.48 49.17 47.94 49.17 1,173,309 +0.66(+1.36%)
Oct 02, 2019 49.07 49.07 48.20 48.51 748,552 -0.88(-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.