Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

115.11 -1.06 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.86 108.30 107.66 107.99 44,093 +0.10(+0.10%)
Oct 28, 2021 107.30 107.99 107.11 107.88 99,378 +1.17(+1.09%)
Oct 27, 2021 108.34 108.66 106.70 106.72 44,279 -1.97(-1.81%)
Oct 26, 2021 108.88 108.69 82,134 +0.32(+0.30%)
Oct 25, 2021 108.70 108.70 107.94 108.36 89,766 +0.20(+0.18%)
Oct 22, 2021 107.12 108.26 107.12 108.17 50,229 +1.38(+1.30%)
Oct 21, 2021 106.70 107.41 106.26 106.78 52,258 -0.14(-0.13%)
Oct 20, 2021 107.30 107.36 106.58 106.92 82,427 -0.48(-0.45%)
Oct 19, 2021 107.42 107.52 106.82 107.41 155,873 +0.54(+0.51%)
Oct 18, 2021 106.37 107.41 106.21 106.87 127,998 +0.54(+0.51%)
Oct 15, 2021 105.77 106.70 105.46 106.33 125,131 +1.83(+1.75%)
Oct 14, 2021 104.25 104.50 103.00 104.50 63,834 +1.56(+1.52%)
Oct 13, 2021 103.06 103.06 101.85 102.93 33,661 +0.15(+0.15%)
Oct 12, 2021 102.56 103.31 102.17 102.78 37,554 +0.31(+0.30%)
Oct 11, 2021 104.14 104.74 102.40 102.47 39,750 -1.29(-1.24%)
Oct 08, 2021 103.11 104.02 102.54 103.76 37,402 +0.75(+0.73%)
Oct 07, 2021 103.08 104.12 102.86 103.01 94,063 +1.06(+1.04%)
Oct 06, 2021 100.65 102.03 100.16 101.95 50,385 +0.23(+0.22%)
Oct 05, 2021 100.00 102.00 100.00 101.72 75,702 +2.40(+2.42%)
Oct 04, 2021 100.60 101.60 99.15 99.32 183,469 -1.16(-1.15%)
Oct 01, 2021 99.27 101.06 98.83 100.48 129,931 +1.51(+1.52%)
Sep 30, 2021 101.37 101.37 98.88 98.97 136,638 -1.72(-1.70%)
Sep 29, 2021 101.36 101.36 100.37 100.69 29,537 -0.50(-0.50%)
Sep 28, 2021 103.21 103.34 101.08 101.19 33,519 -2.07(-2.00%)
Sep 27, 2021 102.31 103.57 102.31 103.25 117,690 +1.43(+1.41%)
Sep 24, 2021 101.25 102.01 101.25 101.82 35,965 +0.45(+0.44%)
Sep 23, 2021 100.02 101.62 100.01 101.37 90,241 +2.29(+2.32%)
Sep 22, 2021 98.16 99.66 98.06 99.08 23,800 +1.93(+1.98%)
Sep 21, 2021 98.22 98.30 96.89 97.15 93,052 -0.36(-0.37%)
Sep 20, 2021 97.67 97.98 96.29 97.51 100,553 -2.40(-2.40%)
Sep 17, 2021 100.58 100.78 99.34 99.91 27,391 -0.63(-0.63%)
Sep 16, 2021 101.52 101.94 100.13 100.54 27,226 -0.57(-0.56%)
Sep 15, 2021 100.15 101.33 99.87 101.11 44,156 +0.61(+0.61%)
Sep 14, 2021 102.21 102.60 100.18 100.50 76,023 -1.30(-1.28%)
Sep 13, 2021 101.82 102.07 101.31 101.80 33,113 +0.38(+0.37%)
Sep 10, 2021 102.50 102.50 101.33 101.42 70,086 -0.59(-0.58%)
Sep 09, 2021 101.75 102.99 101.73 102.02 87,127 +0.08(+0.07%)
Sep 08, 2021 102.19 102.40 101.50 101.94 161,139 -0.56(-0.54%)
Sep 07, 2021 103.30 103.40 102.40 102.50 145,456 -0.80(-0.78%)
Sep 03, 2021 103.89 104.05 103.25 103.30 42,831 -0.59(-0.56%)
Sep 02, 2021 104.07 104.15 103.61 103.89 56,673 +0.07(+0.06%)
Sep 01, 2021 103.78 104.02 102.68 103.82 228,243 +0.31(+0.30%)
Aug 31, 2021 103.46 103.64 102.93 103.51 38,243 +0.18(+0.17%)
Aug 30, 2021 104.96 104.96 103.24 103.33 58,394 -1.22(-1.17%)
Aug 27, 2021 102.97 104.58 102.97 104.55 47,104 +1.76(+1.71%)
Aug 26, 2021 103.61 103.96 102.69 102.79 89,299 -0.41(-0.40%)
Aug 25, 2021 102.44 103.74 102.44 103.20 60,081 +0.88(+0.86%)
Aug 24, 2021 102.03 102.40 101.85 102.33 98,848 +0.92(+0.90%)
Aug 23, 2021 101.17 101.92 101.17 101.41 112,107 +1.01(+1.01%)
Aug 20, 2021 99.36 100.53 99.36 100.40 35,141 +1.08(+1.08%)
Aug 19, 2021 99.02 99.94 98.61 99.32 110,208 -0.78(-0.78%)
Aug 18, 2021 100.97 102.12 100.05 100.11 84,963 -1.30(-1.28%)
Aug 17, 2021 101.72 102.11 100.53 101.41 106,239 -1.07(-1.04%)
Aug 16, 2021 102.21 102.48 101.19 102.48 151,972 -0.21(-0.20%)
Aug 13, 2021 103.53 103.53 102.39 102.69 230,712 -0.78(-0.76%)
Aug 12, 2021 103.18 103.53 102.72 103.47 73,738 +0.46(+0.45%)
Aug 11, 2021 102.30 103.01 101.91 103.01 46,276 +1.06(+1.04%)
Aug 10, 2021 101.28 102.51 101.02 101.95 1,567,554 +0.69(+0.68%)
Aug 09, 2021 100.68 101.53 100.08 101.26 424,526 +0.58(+0.57%)
Aug 06, 2021 99.63 100.75 99.61 100.68 49,683 +1.85(+1.87%)
Aug 05, 2021 97.78 98.90 97.78 98.83 65,947 +1.31(+1.35%)
Aug 04, 2021 96.89 98.33 96.88 97.52 72,627 -0.12(-0.13%)
Aug 03, 2021 98.21 98.21 96.37 97.64 104,362 -0.22(-0.22%)
Aug 02, 2021 98.03 99.06 97.78 97.86 97,801 +0.41(+0.42%)
Jul 30, 2021 97.56 98.59 97.14 97.46 61,303 -0.42(-0.42%)
Jul 29, 2021 97.50 98.22 97.22 97.87 43,938 +0.98(+1.01%)
Jul 28, 2021 96.77 97.32 96.23 96.89 34,707 +0.33(+0.34%)
Jul 27, 2021 96.38 96.84 95.91 96.56 153,809 -0.42(-0.43%)
Jul 26, 2021 96.18 96.97 96.18 96.97 509,155 +0.46(+0.48%)
Jul 23, 2021 96.77 97.04 96.10 96.51 44,689 +0.39(+0.40%)
Jul 22, 2021 96.57 96.57 95.82 96.12 38,272 -0.55(-0.57%)
Jul 21, 2021 95.32 96.92 95.32 96.67 161,794 +2.19(+2.32%)
Jul 20, 2021 92.22 95.24 92.22 94.48 1,580,369 +2.31(+2.51%)
Jul 19, 2021 92.26 92.30 91.48 92.17 55,557 -2.01(-2.14%)
Jul 16, 2021 96.00 96.00 93.99 94.18 56,601 -1.30(-1.36%)
Jul 15, 2021 94.88 96.32 94.85 95.48 45,709 -0.03(-0.03%)
Jul 14, 2021 96.42 97.13 95.18 95.51 63,162 -0.81(-0.84%)
Jul 13, 2021 96.88 96.88 95.77 96.32 45,444 -0.42(-0.44%)
Jul 12, 2021 94.95 97.06 94.62 96.75 75,310 +1.57(+1.65%)
Jul 09, 2021 94.04 95.18 93.80 95.18 43,166 +2.33(+2.51%)
Jul 08, 2021 93.13 93.60 92.45 92.85 71,833 -1.97(-2.08%)
Jul 07, 2021 95.04 95.20 93.71 94.82 97,498 -0.52(-0.54%)
Jul 06, 2021 96.60 96.60 94.62 95.34 65,739 -1.24(-1.28%)
Jul 02, 2021 96.83 96.83 96.11 96.58 21,085 -0.12(-0.13%)
Jul 01, 2021 96.84 96.88 96.33 96.70 43,277 +0.33(+0.34%)
Jun 30, 2021 95.69 96.38 95.69 96.37 23,713 +0.50(+0.52%)
Jun 29, 2021 96.01 96.62 95.70 95.87 69,617 +1.12(+1.19%)
Jun 28, 2021 95.82 95.82 94.23 94.75 36,035 -1.07(-1.11%)
Jun 25, 2021 95.25 95.85 94.78 95.81 28,676 +0.97(+1.03%)
Jun 24, 2021 94.10 94.94 93.85 94.84 32,679 +1.27(+1.35%)
Jun 23, 2021 93.36 93.90 93.17 93.57 112,368 +0.60(+0.65%)
Jun 22, 2021 93.08 93.28 92.23 92.97 65,918 -0.04(-0.04%)
Jun 21, 2021 91.67 93.06 91.46 93.01 45,155 +2.21(+2.43%)
Jun 18, 2021 92.70 92.70 90.69 90.80 97,251 -2.91(-3.10%)
Jun 17, 2021 95.98 95.98 92.89 93.71 61,067 -1.75(-1.83%)
Jun 16, 2021 95.09 95.85 94.16 95.45 32,357 +0.26(+0.28%)
Jun 15, 2021 95.34 95.73 94.45 95.19 1,793,649 +0.17(+0.18%)
Jun 14, 2021 95.91 95.91 94.53 95.02 46,927 -0.79(-0.83%)
Jun 11, 2021 94.98 95.81 94.98 95.81 42,909 +0.97(+1.03%)
Jun 10, 2021 96.49 96.51 94.72 94.84 48,963 -0.84(-0.88%)
Jun 09, 2021 96.26 96.32 95.52 95.68 31,097 -0.75(-0.78%)
Jun 08, 2021 96.28 96.63 95.60 96.43 34,941 -0.18(-0.19%)
Jun 07, 2021 97.41 97.41 96.55 96.61 63,761 -0.71(-0.73%)
Jun 04, 2021 97.54 97.54 96.39 97.32 38,139 +0.24(+0.25%)
Jun 03, 2021 96.37 97.54 95.97 97.07 71,807 +0.27(+0.28%)
Jun 02, 2021 96.79 96.91 96.27 96.80 82,601 +0.16(+0.17%)
Jun 01, 2021 96.91 97.21 96.48 96.64 198,261 +0.77(+0.81%)
May 28, 2021 95.65 96.10 95.01 95.87 45,885 +0.55(+0.57%)
May 27, 2021 95.27 95.47 94.41 95.32 52,906 +0.75(+0.80%)
May 26, 2021 94.29 95.00 93.49 94.57 68,719 +0.62(+0.66%)
May 25, 2021 95.40 96.04 93.78 93.95 62,118 -1.06(-1.12%)
May 24, 2021 94.89 95.27 94.68 95.01 59,345 +0.58(+0.62%)
May 21, 2021 93.80 94.87 93.80 94.43 41,884 +1.18(+1.26%)
May 20, 2021 92.84 93.78 92.18 93.25 313,535 +0.54(+0.58%)
May 19, 2021 91.90 92.77 91.22 92.71 1,487,676 -0.58(-0.63%)
May 18, 2021 94.78 94.92 93.25 93.30 46,147 -1.54(-1.63%)
May 17, 2021 94.57 94.87 94.08 94.84 32,548 +0.09(+0.10%)
May 14, 2021 93.43 95.01 93.31 94.75 51,202 +2.09(+2.26%)
May 13, 2021 90.77 93.01 90.77 92.66 59,344 +1.66(+1.82%)
May 12, 2021 92.37 92.81 90.76 91.00 33,550 -1.23(-1.34%)
May 11, 2021 92.19 93.08 91.55 92.23 83,797 -1.31(-1.40%)
May 10, 2021 94.84 95.11 93.51 93.54 93,010 -0.76(-0.81%)
May 07, 2021 93.17 94.42 92.77 94.30 84,167 +0.56(+0.60%)
May 06, 2021 93.17 93.74 92.39 93.74 212,427 +0.94(+1.01%)
May 05, 2021 92.38 93.06 91.56 92.80 26,604 +1.12(+1.22%)
May 04, 2021 91.58 91.70 90.22 91.68 105,900 -0.13(-0.14%)
May 03, 2021 92.29 92.29 91.61 91.81 92,386 +0.18(+0.20%)
Apr 30, 2021 92.17 92.17 91.21 91.63 577,237 -0.98(-1.06%)
Apr 29, 2021 92.31 92.64 91.50 92.61 893,800 +0.83(+0.90%)
Apr 28, 2021 92.06 92.06 91.46 91.78 38,545 +0.14(+0.15%)
Apr 27, 2021 91.32 91.65 90.98 91.64 37,644 +0.37(+0.40%)
Apr 26, 2021 91.61 92.00 91.20 91.27 29,309 +0.23(+0.25%)
Apr 23, 2021 88.82 91.37 88.82 91.05 25,060 +2.18(+2.45%)
Apr 22, 2021 90.09 90.09 88.80 88.87 30,644 -0.83(-0.92%)
Apr 21, 2021 88.84 89.75 88.64 89.70 128,442 +0.88(+0.99%)
Apr 20, 2021 90.70 90.70 88.37 88.82 30,010 -2.08(-2.29%)
Apr 19, 2021 90.48 91.04 90.06 90.90 27,729 +0.32(+0.35%)
Apr 16, 2021 91.16 91.16 90.08 90.58 24,635 +0.12(+0.13%)
Apr 15, 2021 90.81 90.81 89.83 90.46 61,996 +0.19(+0.21%)
Apr 14, 2021 89.26 91.27 89.26 90.27 28,885 +1.22(+1.37%)
Apr 13, 2021 89.74 89.74 88.73 89.05 27,120 -0.74(-0.83%)
Apr 12, 2021 89.85 89.90 89.40 89.79 36,233 +0.34(+0.38%)
Apr 09, 2021 89.28 89.49 88.71 89.45 32,174 +0.41(+0.47%)
Apr 08, 2021 88.59 89.04 87.90 89.04 21,645 +0.45(+0.51%)
Apr 07, 2021 89.06 89.28 88.13 88.59 40,475 -0.12(-0.14%)
Apr 06, 2021 88.29 89.09 88.29 88.71 36,647 +0.10(+0.12%)
Apr 05, 2021 89.26 89.26 88.44 88.61 38,355 +0.41(+0.47%)
Apr 01, 2021 87.02 88.19 86.94 88.19 38,440 +1.40(+1.62%)
Mar 31, 2021 87.15 87.45 86.79 86.79 39,919 -0.49(-0.56%)
Mar 30, 2021 87.19 87.89 87.01 87.28 29,944 +0.44(+0.51%)
Mar 29, 2021 86.41 87.27 85.90 86.84 80,936 -0.71(-0.81%)
Mar 26, 2021 87.89 88.11 86.64 87.54 26,440 +0.48(+0.55%)
Mar 25, 2021 86.39 87.33 85.27 87.06 222,617 +0.43(+0.49%)
Mar 24, 2021 87.59 88.27 86.63 86.63 28,796 -0.20(-0.23%)
Mar 23, 2021 88.30 88.58 86.66 86.83 40,641 -1.96(-2.21%)
Mar 22, 2021 89.27 89.47 88.48 88.80 86,145 -0.72(-0.81%)
Mar 19, 2021 89.69 90.09 88.67 89.52 100,922 -0.63(-0.70%)
Mar 18, 2021 91.03 92.14 89.93 90.15 411,136 -0.12(-0.14%)
Mar 17, 2021 90.07 90.35 89.15 90.27 73,525 +0.82(+0.91%)
Mar 16, 2021 90.54 90.54 89.17 89.45 56,017 -1.17(-1.30%)
Mar 15, 2021 91.09 91.09 89.56 90.63 66,953 -0.24(-0.27%)
Mar 12, 2021 90.55 91.12 90.31 90.87 34,066 +1.21(+1.35%)
Mar 11, 2021 89.48 90.12 88.74 89.66 116,019 +0.49(+0.55%)
Mar 10, 2021 88.43 89.27 88.33 89.17 109,631 +1.47(+1.67%)
Mar 09, 2021 87.65 88.87 86.47 87.71 90,704 +0.06(+0.06%)
Mar 08, 2021 87.72 88.78 87.08 87.65 249,495 +0.77(+0.89%)
Mar 05, 2021 87.49 87.49 84.07 86.88 106,138 +0.90(+1.05%)
Mar 04, 2021 87.01 87.79 84.50 85.98 320,018 -1.01(-1.16%)
Mar 03, 2021 87.30 88.29 86.93 86.98 140,579 +0.12(+0.14%)
Mar 02, 2021 87.41 87.56 86.77 86.86 99,339 -0.22(-0.25%)
Mar 01, 2021 85.69 87.63 85.62 87.08 123,510 +2.83(+3.36%)
Feb 26, 2021 85.12 85.37 83.79 84.24 47,373 -1.41(-1.65%)
Feb 25, 2021 87.11 87.41 85.41 85.66 147,883 -1.01(-1.17%)
Feb 24, 2021 85.19 86.79 84.87 86.67 572,393 +1.93(+2.27%)
Feb 23, 2021 84.63 84.91 83.28 84.75 101,628 +0.14(+0.17%)
Feb 22, 2021 83.82 84.81 83.78 84.61 85,932 +0.57(+0.68%)
Feb 19, 2021 83.84 84.22 83.83 84.03 25,124 +0.72(+0.87%)
Feb 18, 2021 83.00 83.53 82.58 83.31 13,320 -0.10(-0.12%)
Feb 17, 2021 83.39 83.59 82.92 83.41 35,375 -0.38(-0.45%)
Feb 16, 2021 82.66 83.80 82.55 83.79 31,930 +1.87(+2.28%)
Feb 12, 2021 80.88 81.96 80.88 81.92 26,295 +1.03(+1.27%)
Feb 11, 2021 81.69 81.69 80.03 80.90 17,523 -0.20(-0.24%)
Feb 10, 2021 81.27 81.37 80.36 81.09 22,472 +0.08(+0.10%)
Feb 09, 2021 81.07 81.27 80.31 81.01 17,861 +0.04(+0.05%)
Feb 08, 2021 80.82 80.97 80.48 80.97 29,515 +0.78(+0.98%)
Feb 05, 2021 80.10 80.27 79.89 80.19 22,462 +0.51(+0.64%)
Feb 04, 2021 79.15 79.84 79.15 79.67 9,324 +0.99(+1.25%)
Feb 03, 2021 78.83 79.24 78.65 78.69 22,192 -0.08(-0.10%)
Feb 02, 2021 77.13 78.97 77.13 78.76 51,109 +2.37(+3.10%)
Feb 01, 2021 75.34 76.70 75.22 76.40 35,023 +1.92(+2.57%)
Jan 29, 2021 76.11 76.11 74.15 74.48 40,454 -1.64(-2.15%)
Jan 28, 2021 75.33 77.01 75.33 76.12 24,813 +1.44(+1.93%)
Jan 27, 2021 76.31 76.31 74.64 74.68 140,346 -2.70(-3.49%)
Jan 26, 2021 78.55 78.55 77.35 77.38 29,224 -0.84(-1.07%)
Jan 25, 2021 78.89 78.89 77.68 78.22 39,286 -1.06(-1.34%)
Jan 22, 2021 78.91 79.41 78.44 79.28 31,085 -0.36(-0.45%)
Jan 21, 2021 80.44 80.44 79.62 79.64 14,928 -0.61(-0.76%)
Jan 20, 2021 81.47 81.47 79.99 80.25 24,538 -0.59(-0.73%)
Jan 19, 2021 81.79 81.79 80.60 80.84 136,818 -0.06(-0.07%)
Jan 15, 2021 81.02 81.24 80.03 80.90 19,801 -0.83(-1.01%)
Jan 14, 2021 81.62 82.04 81.60 81.72 24,147 +0.27(+0.33%)
Jan 13, 2021 81.99 82.00 81.01 81.46 23,671 -0.55(-0.67%)
Jan 12, 2021 81.73 82.30 81.64 82.01 33,439 +0.84(+1.03%)
Jan 11, 2021 79.98 81.27 79.98 81.17 61,347 +0.63(+0.78%)
Jan 08, 2021 80.54 80.54 79.51 80.54 29,169 +0.12(+0.15%)
Jan 07, 2021 79.80 80.86 79.80 80.42 33,868 +1.55(+1.97%)
Jan 06, 2021 75.80 79.45 75.80 78.87 242,102 +4.03(+5.38%)
Jan 05, 2021 74.30 75.17 73.49 74.84 30,338 +0.48(+0.65%)
Jan 04, 2021 75.74 75.74 73.54 74.36 117,523 -0.36(-0.48%)
Dec 31, 2020 74.71 74.71 74.71 18,980 +0.74(+1.00%)
Dec 30, 2020 73.96 74.18 73.90 73.98 18,980 +0.15(+0.20%)
Dec 29, 2020 74.23 74.23 73.74 73.83 10,602 -0.59(-0.80%)
Dec 28, 2020 74.44 74.60 74.22 74.42 52,060 +0.52(+0.70%)
Dec 24, 2020 74.27 74.27 73.61 73.91 2,129 +0.01(+0.01%)
Dec 23, 2020 73.56 74.44 73.56 73.90 9,958 +0.80(+1.09%)
Dec 22, 2020 74.10 74.10 73.05 73.10 21,369 -0.42(-0.57%)
Dec 21, 2020 72.86 73.84 72.33 73.51 29,844 +1.23(+1.70%)
Dec 18, 2020 72.77 72.77 71.81 72.29 5,003 -0.08(-0.11%)
Dec 17, 2020 72.30 72.45 71.99 72.37 15,975 +0.55(+0.77%)
Dec 16, 2020 71.91 71.91 71.39 71.81 8,657 +0.35(+0.49%)
Dec 15, 2020 70.16 71.52 70.06 71.46 8,490 +1.71(+2.45%)
Dec 14, 2020 71.27 71.27 69.75 69.75 10,054 -0.49(-0.70%)
Dec 11, 2020 70.24 70.26 69.77 70.24 16,443 -0.83(-1.17%)
Dec 10, 2020 70.67 71.07 70.49 71.07 7,610 -0.23(-0.33%)
Dec 09, 2020 71.48 71.71 70.94 71.31 13,310 +0.36(+0.51%)
Dec 08, 2020 70.78 71.05 70.64 70.94 12,915 -0.12(-0.17%)
Dec 07, 2020 70.93 71.35 70.53 71.07 30,840 -0.15(-0.21%)
Dec 04, 2020 70.66 71.45 70.66 71.22 18,578 +0.88(+1.26%)
Dec 03, 2020 70.43 70.73 70.17 70.34 16,032 +0.04(+0.05%)
Dec 02, 2020 69.46 70.38 69.37 70.30 180,434 +0.82(+1.19%)
Dec 01, 2020 68.91 69.53 68.91 69.47 29,042 +1.36(+1.99%)
Nov 30, 2020 69.08 69.08 67.93 68.12 8,736 -1.01(-1.46%)
Nov 27, 2020 69.31 69.31 68.96 69.13 1,708 +0.09(+0.14%)
Nov 25, 2020 68.60 69.08 68.16 69.03 298,220 -0.06(-0.08%)
Nov 24, 2020 67.85 69.09 67.70 69.09 13,776 +2.13(+3.18%)
Nov 23, 2020 66.83 67.22 66.72 66.96 4,825 +1.31(+1.99%)
Nov 20, 2020 65.84 65.84 65.50 65.66 7,153 -0.23(-0.35%)
Nov 19, 2020 65.66 65.91 65.66 65.89 2,203 +0.05(+0.07%)
Nov 18, 2020 66.78 66.85 65.83 65.84 27,422 -0.32(-0.48%)
Nov 17, 2020 65.23 66.19 65.23 66.16 6,545 +0.55(+0.83%)
Nov 16, 2020 65.74 65.75 65.17 65.61 16,741 +0.96(+1.48%)
Nov 13, 2020 63.75 64.84 63.75 64.65 6,833 +1.17(+1.85%)
Nov 12, 2020 64.02 64.02 63.01 63.48 16,200 -1.13(-1.75%)
Nov 11, 2020 64.68 64.87 64.32 64.61 16,851 +0.13(+0.20%)
Nov 10, 2020 63.60 64.49 63.13 64.49 9,989 +0.64(+1.00%)
Nov 09, 2020 64.27 65.02 63.75 63.84 33,848 +3.27(+5.40%)
Nov 06, 2020 61.01 61.19 60.37 60.57 18,899 -0.49(-0.80%)
Nov 05, 2020 60.79 61.65 60.76 61.06 6,637 +0.91(+1.51%)
Nov 04, 2020 59.61 61.02 59.61 60.15 9,380 +0.07(+0.11%)
Nov 03, 2020 59.77 60.49 59.75 60.09 16,846 +1.43(+2.44%)
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.