Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.20 +2.16 (+1.65%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.64 56.64 56.64 0 -0.23(-0.40%)
Dec 29, 2016 57.09 57.12 56.74 56.86 120,382 +0.02(+0.04%)
Dec 28, 2016 57.50 57.50 56.84 56.84 75,776 -0.57(-1.00%)
Dec 27, 2016 57.38 57.55 57.31 57.41 66,245 +0.12(+0.20%)
Dec 23, 2016 57.30 57.30 57.30 0 +0.05(+0.09%)
Dec 22, 2016 57.37 57.37 57.08 57.24 108,076 -0.08(-0.15%)
Dec 21, 2016 57.48 57.55 57.33 57.33 102,616 -0.40(-0.69%)
Dec 20, 2016 57.50 57.73 57.43 57.73 191,775 +0.35(+0.60%)
Dec 19, 2016 57.27 57.45 57.12 57.38 130,725 +0.30(+0.52%)
Dec 16, 2016 57.22 57.50 57.04 57.09 161,904 -0.07(-0.13%)
Dec 15, 2016 57.09 57.56 57.09 57.16 3,053,969 +0.04(+0.07%)
Dec 14, 2016 57.62 57.83 57.08 57.13 350,011 -0.60(-1.04%)
Dec 13, 2016 57.92 57.98 57.56 57.73 190,143 -0.00(-0.01%)
Dec 12, 2016 57.81 57.85 57.48 57.73 180,268 -0.22(-0.37%)
Dec 09, 2016 57.94 57.96 57.69 57.95 205,708 +0.17(+0.30%)
Dec 08, 2016 57.97 57.97 57.62 57.77 462,955 -0.07(-0.11%)
Dec 07, 2016 56.98 57.86 56.84 57.84 244,866 +0.88(+1.55%)
Dec 06, 2016 56.81 56.97 56.60 56.96 210,647 +0.17(+0.31%)
Dec 05, 2016 56.91 57.05 56.69 56.78 410,048 +0.12(+0.22%)
Dec 02, 2016 56.70 56.79 56.51 56.66 316,257 -0.04(-0.07%)
Dec 01, 2016 56.69 56.87 56.54 56.70 1,600,142 +0.22(+0.39%)
Nov 30, 2016 56.82 57.06 56.48 56.48 260,132 -0.08(-0.15%)
Nov 29, 2016 56.51 56.72 56.43 56.57 226,334 +0.02(+0.03%)
Nov 28, 2016 56.83 56.87 56.50 56.55 136,436 -0.38(-0.66%)
Nov 25, 2016 56.91 56.92 56.75 56.92 90,191 +0.24(+0.43%)
Nov 23, 2016 56.68 56.68 56.68 0 +0.43(+0.76%)
Nov 22, 2016 56.13 56.28 56.02 56.25 496,576 +0.30(+0.53%)
Nov 21, 2016 55.82 55.97 55.69 55.96 639,217 +0.34(+0.62%)
Nov 18, 2016 55.69 55.70 55.54 55.62 802,485 -0.04(-0.08%)
Nov 17, 2016 55.63 55.69 55.54 55.66 190,216 +0.14(+0.24%)
Nov 16, 2016 55.62 55.66 55.35 55.52 401,503 -0.18(-0.32%)
Nov 15, 2016 55.94 55.94 55.28 55.70 337,481 +0.15(+0.28%)
Nov 14, 2016 55.74 55.74 55.41 55.55 1,321,663 +0.24(+0.43%)
Nov 11, 2016 55.17 55.33 54.93 55.31 632,783 +0.11(+0.20%)
Nov 10, 2016 54.63 55.36 54.63 55.20 887,051 +0.92(+1.70%)
Nov 09, 2016 52.70 54.46 52.70 54.28 348,108 +1.18(+2.22%)
Nov 08, 2016 52.74 53.28 52.54 53.09 124,846 +0.28(+0.53%)
Nov 07, 2016 52.37 52.81 52.37 52.81 361,989 +1.16(+2.25%)
Nov 04, 2016 51.53 52.07 51.53 51.65 173,420 +0.08(+0.15%)
Nov 03, 2016 51.87 51.87 51.48 51.58 210,515 -0.15(-0.29%)
Nov 02, 2016 51.92 52.09 51.63 51.73 326,254 -0.24(-0.46%)
Nov 01, 2016 52.40 52.52 51.72 51.97 1,406,361 -0.39(-0.75%)
Oct 31, 2016 52.41 52.49 52.35 52.36 90,703 +0.11(+0.21%)
Oct 28, 2016 52.07 52.59 52.07 52.25 74,102 +0.26(+0.50%)
Oct 27, 2016 52.49 52.49 51.95 51.99 68,446 -0.41(-0.78%)
Oct 26, 2016 52.05 52.60 52.05 52.40 77,108 +0.22(+0.41%)
Oct 25, 2016 52.33 52.36 52.14 52.18 76,510 -0.27(-0.51%)
Oct 24, 2016 52.46 52.73 52.39 52.45 58,855 +0.19(+0.37%)
Oct 21, 2016 51.87 52.26 51.70 52.26 86,462 +0.03(+0.05%)
Oct 20, 2016 52.42 52.42 52.09 52.23 100,385 -0.30(-0.57%)
Oct 19, 2016 52.47 52.68 52.34 52.53 64,557 +0.15(+0.29%)
Oct 18, 2016 52.67 52.68 52.32 52.38 87,587 +0.15(+0.29%)
Oct 17, 2016 52.26 52.42 52.22 52.23 145,970 -0.06(-0.12%)
Oct 14, 2016 52.46 52.65 52.29 52.29 860,706 +0.09(+0.18%)
Oct 13, 2016 52.02 52.29 51.74 52.19 62,065 -0.14(-0.27%)
Oct 12, 2016 52.24 52.45 52.16 52.34 65,677 +0.11(+0.21%)
Oct 11, 2016 52.71 52.71 51.97 52.23 209,819 -0.62(-1.17%)
Oct 10, 2016 52.96 53.22 52.80 52.85 188,315 +0.07(+0.13%)
Oct 07, 2016 53.19 53.21 52.60 52.78 83,104 -0.68(-1.27%)
Oct 06, 2016 53.30 53.48 53.15 53.46 46,167 +0.07(+0.12%)
Oct 05, 2016 53.19 53.48 53.19 53.39 68,173 +0.32(+0.61%)
Oct 04, 2016 53.61 53.61 52.95 53.07 191,140 -0.45(-0.84%)
Oct 03, 2016 53.44 53.65 53.34 53.52 317,993 -0.08(-0.16%)
Sep 30, 2016 53.39 53.77 53.29 53.60 125,541 +0.41(+0.77%)
Sep 29, 2016 53.54 53.71 53.08 53.19 83,495 -0.38(-0.71%)
Sep 28, 2016 53.26 53.57 53.02 53.57 33,817 +0.36(+0.67%)
Sep 27, 2016 52.82 53.26 52.74 53.22 231,356 +0.38(+0.71%)
Sep 26, 2016 52.82 53.05 52.79 52.84 138,111 -0.32(-0.60%)
Sep 23, 2016 53.39 53.39 53.16 53.16 51,732 -0.36(-0.67%)
Sep 22, 2016 53.35 53.58 53.35 53.52 151,405 +0.44(+0.83%)
Sep 21, 2016 52.58 53.10 52.48 53.08 258,895 +0.71(+1.36%)
Sep 20, 2016 52.58 52.62 52.37 52.37 37,230 +0.01(+0.03%)
Sep 19, 2016 52.38 52.71 52.22 52.35 107,977 +0.21(+0.39%)
Sep 16, 2016 52.37 52.52 52.02 52.15 97,322 -0.41(-0.77%)
Sep 15, 2016 52.02 52.65 51.94 52.56 324,849 +0.55(+1.05%)
Sep 14, 2016 52.12 52.41 51.94 52.01 95,863 -0.15(-0.28%)
Sep 13, 2016 52.51 52.58 52.00 52.15 164,879 -0.77(-1.45%)
Sep 12, 2016 51.94 53.00 51.85 52.92 137,397 +0.72(+1.37%)
Sep 09, 2016 53.36 53.36 52.20 52.20 156,506 -1.53(-2.86%)
Sep 08, 2016 53.74 53.81 53.65 53.74 66,579 -0.12(-0.22%)
Sep 07, 2016 53.77 53.86 53.65 53.86 112,225 -0.00(-0.01%)
Sep 06, 2016 54.03 54.10 53.69 53.86 137,130 -0.14(-0.26%)
Sep 02, 2016 53.95 54.00 54.00 54.00 323,539 +0.27(+0.50%)
Sep 01, 2016 53.81 53.83 53.31 53.73 2,109,800 +0.09(+0.17%)
Aug 31, 2016 53.83 53.83 53.47 53.65 36,431 -0.23(-0.43%)
Aug 30, 2016 53.99 54.05 53.78 53.87 95,187 -0.10(-0.19%)
Aug 29, 2016 53.78 54.10 53.78 53.98 58,376 +0.23(+0.43%)
Aug 26, 2016 53.90 54.16 53.57 53.75 78,809 -0.10(-0.18%)
Aug 25, 2016 53.74 53.92 53.65 53.85 63,808 +0.04(+0.07%)
Aug 24, 2016 54.02 54.02 53.74 53.81 71,159 -0.23(-0.42%)
Aug 23, 2016 54.05 54.17 54.04 54.04 48,315 +0.12(+0.22%)
Aug 22, 2016 53.80 53.93 53.65 53.92 65,716 +0.02(+0.04%)
Aug 19, 2016 53.63 53.95 53.54 53.90 79,188 +0.08(+0.16%)
Aug 18, 2016 53.61 53.81 53.60 53.81 59,790 +0.15(+0.28%)
Aug 17, 2016 53.58 53.68 53.40 53.66 90,561 +0.09(+0.17%)
Aug 16, 2016 53.76 53.76 53.57 53.58 66,894 -0.30(-0.56%)
Aug 15, 2016 53.65 53.95 53.65 53.88 73,775 +0.31(+0.58%)
Aug 12, 2016 53.64 53.66 53.46 53.57 96,696 -0.16(-0.30%)
Aug 11, 2016 53.58 53.79 53.58 53.73 53,339 +0.30(+0.56%)
Aug 10, 2016 53.44 53.49 53.28 53.44 63,306 +0.03(+0.06%)
Aug 09, 2016 53.40 53.52 53.33 53.40 55,129 +0.01(+0.02%)
Aug 08, 2016 53.46 53.56 53.32 53.39 153,531 -0.02(-0.04%)
Aug 05, 2016 53.06 53.44 53.06 53.41 109,747 +0.52(+0.98%)
Aug 04, 2016 52.90 53.07 52.84 52.89 85,919 +0.10(+0.19%)
Aug 03, 2016 52.55 52.81 52.55 52.79 47,417 +0.20(+0.37%)
Aug 02, 2016 52.93 53.02 52.42 52.60 157,008 -0.42(-0.79%)
Aug 01, 2016 53.07 53.22 52.90 53.02 293,200 -0.12(-0.23%)
Jul 29, 2016 53.16 53.23 52.88 53.14 163,261 -0.11(-0.21%)
Jul 28, 2016 53.25 53.36 53.02 53.25 81,265 -0.07(-0.14%)
Jul 27, 2016 53.61 53.61 53.18 53.33 89,435 -0.21(-0.39%)
Jul 26, 2016 53.14 53.54 53.14 53.54 104,047 +0.45(+0.85%)
Jul 25, 2016 53.22 53.22 52.98 53.09 29,332 -0.25(-0.46%)
Jul 22, 2016 53.03 53.34 52.93 53.34 64,128 -0.01(-0.03%)
Jul 21, 2016 53.68 53.78 53.24 53.35 220,507 -0.41(-0.77%)
Jul 20, 2016 53.51 53.88 53.51 53.76 83,237 +0.26(+0.48%)
Jul 19, 2016 53.43 53.60 53.26 53.51 102,675 +0.02(+0.03%)
Jul 18, 2016 53.58 53.81 53.39 53.49 161,863 -0.05(-0.09%)
Jul 15, 2016 53.66 53.68 53.45 53.53 142,357 +0.02(+0.03%)
Jul 14, 2016 53.52 53.70 53.46 53.51 168,067 +0.28(+0.52%)
Jul 13, 2016 53.30 53.30 53.02 53.24 90,009 +0.10(+0.19%)
Jul 12, 2016 52.97 53.23 52.91 53.14 282,443 +0.40(+0.75%)
Jul 11, 2016 52.60 52.88 52.56 52.74 96,681 +0.27(+0.52%)
Jul 08, 2016 51.77 52.54 51.47 52.47 155,976 +1.00(+1.94%)
Jul 07, 2016 51.39 51.71 51.27 51.47 577,556 +0.10(+0.19%)
Jul 06, 2016 50.96 51.39 50.73 51.37 429,277 +0.29(+0.56%)
Jul 05, 2016 51.33 51.33 50.85 51.09 349,794 -0.49(-0.95%)
Jul 01, 2016 51.47 51.58 51.58 51.58 1,289,671 +0.14(+0.27%)
Jun 30, 2016 50.46 51.44 50.46 51.44 269,290 +1.03(+2.04%)
Jun 29, 2016 50.04 50.48 50.04 50.41 135,572 +0.81(+1.64%)
Jun 28, 2016 49.33 49.59 49.09 49.59 188,787 +0.81(+1.66%)
Jun 27, 2016 49.67 49.67 48.58 48.78 396,676 -1.22(-2.43%)
Jun 24, 2016 50.25 51.01 49.93 50.00 213,061 -2.16(-4.14%)
Jun 23, 2016 51.99 52.16 51.87 52.16 126,810 +0.64(+1.24%)
Jun 22, 2016 51.76 51.83 51.47 51.52 79,876 -0.15(-0.30%)
Jun 21, 2016 51.77 51.78 51.59 51.68 97,927 -0.17(-0.33%)
Jun 20, 2016 51.76 52.23 51.76 51.85 58,850 +0.54(+1.06%)
Jun 17, 2016 51.29 51.40 51.08 51.31 61,771 -0.02(-0.05%)
Jun 16, 2016 50.93 51.40 50.55 51.33 2,098,692 +0.17(+0.34%)
Jun 15, 2016 51.33 51.52 51.12 51.16 99,835 -0.00(-0.01%)
Jun 14, 2016 50.93 51.20 50.82 51.16 88,730 +0.10(+0.20%)
Jun 13, 2016 51.40 51.58 51.05 51.06 155,151 -0.37(-0.73%)
Jun 10, 2016 51.73 51.73 51.29 51.43 122,147 -0.62(-1.18%)
Jun 09, 2016 51.85 52.10 51.80 52.05 56,974 -0.10(-0.19%)
Jun 08, 2016 51.91 52.18 51.91 52.15 102,753 +0.27(+0.52%)
Jun 07, 2016 51.80 52.04 51.80 51.88 116,826 +0.15(+0.29%)
Jun 06, 2016 51.40 51.79 51.35 51.73 100,828 +0.39(+0.76%)
Jun 03, 2016 51.26 51.36 50.90 51.33 69,939 -0.00(-0.01%)
Jun 02, 2016 50.97 51.34 50.97 51.34 106,522 +0.16(+0.32%)
Jun 01, 2016 50.78 51.21 50.75 51.18 102,502 +0.06(+0.11%)
May 31, 2016 51.22 51.31 50.96 51.12 330,931 +0.02(+0.05%)
May 27, 2016 50.91 51.10 51.10 51.10 104,026 +0.17(+0.34%)
May 26, 2016 50.97 51.12 50.87 50.92 83,964 -0.09(-0.18%)
May 25, 2016 50.81 51.08 50.81 51.02 54,755 +0.33(+0.65%)
May 24, 2016 50.21 50.77 50.21 50.69 101,062 +0.69(+1.37%)
May 23, 2016 50.03 50.19 49.91 50.00 48,479 -0.07(-0.15%)
May 20, 2016 49.88 50.22 49.88 50.07 60,823 +0.34(+0.68%)
May 19, 2016 49.77 49.93 49.39 49.74 180,330 -0.42(-0.83%)
May 18, 2016 50.11 50.56 49.90 50.15 133,796 -0.12(-0.23%)
May 17, 2016 50.64 50.79 50.12 50.27 108,964 -0.32(-0.64%)
May 16, 2016 50.07 50.76 50.07 50.59 266,728 +0.52(+1.04%)
May 13, 2016 50.60 50.72 49.97 50.07 723,212 -0.62(-1.22%)
May 12, 2016 50.92 50.92 50.44 50.69 61,823 -0.07(-0.13%)
May 11, 2016 51.07 51.22 50.75 50.76 89,602 -0.38(-0.75%)
May 10, 2016 50.46 51.14 50.45 51.14 179,735 +0.89(+1.77%)
May 09, 2016 50.28 50.48 50.19 50.25 66,472 -0.19(-0.37%)
May 06, 2016 49.94 50.48 49.94 50.44 121,674 +0.36(+0.73%)
May 05, 2016 50.29 50.34 50.01 50.07 71,029 -0.05(-0.10%)
May 04, 2016 50.36 50.44 49.91 50.12 306,470 -0.47(-0.93%)
May 03, 2016 50.78 50.78 50.27 50.60 151,288 -0.43(-0.83%)
May 02, 2016 50.89 51.08 50.67 51.02 466,482 +0.26(+0.51%)
Apr 29, 2016 50.80 50.91 50.52 50.76 92,104 -0.29(-0.57%)
Apr 28, 2016 51.26 51.68 50.97 51.05 292,283 -0.53(-1.02%)
Apr 27, 2016 51.27 51.66 51.15 51.58 62,874 +0.38(+0.75%)
Apr 26, 2016 50.83 51.20 50.83 51.20 80,179 +0.50(+0.98%)
Apr 25, 2016 50.91 50.91 50.56 50.70 413,825 -0.35(-0.69%)
Apr 22, 2016 50.87 51.10 50.75 51.05 92,005 +0.24(+0.47%)
Apr 21, 2016 50.98 51.13 50.76 50.82 53,214 -0.16(-0.32%)
Apr 20, 2016 50.98 51.20 50.81 50.98 54,123 -0.01(-0.03%)
Apr 19, 2016 50.99 51.16 50.82 50.99 82,607 +0.20(+0.40%)
Apr 18, 2016 50.55 50.81 50.32 50.79 217,186 +0.23(+0.45%)
Apr 15, 2016 50.54 50.57 50.44 50.56 86,616 +0.09(+0.19%)
Apr 14, 2016 50.63 50.63 50.37 50.47 91,631 -0.10(-0.20%)
Apr 13, 2016 50.14 50.57 50.14 50.57 84,914 +0.72(+1.45%)
Apr 12, 2016 49.48 49.95 49.46 49.85 96,169 +0.40(+0.81%)
Apr 11, 2016 49.68 49.99 49.45 49.45 94,904 -0.10(-0.21%)
Apr 08, 2016 49.58 49.95 49.42 49.55 89,512 +0.28(+0.57%)
Apr 07, 2016 49.48 49.57 49.11 49.27 170,907 -0.44(-0.89%)
Apr 06, 2016 49.56 49.73 49.19 49.71 1,760,406 +0.27(+0.54%)
Apr 05, 2016 49.40 49.61 49.26 49.45 705,153 -0.33(-0.67%)
Apr 04, 2016 50.26 50.26 49.68 49.78 348,249 -0.51(-1.02%)
Apr 01, 2016 49.93 50.33 49.50 50.29 2,100,028 +0.28(+0.55%)
Mar 31, 2016 50.08 50.12 49.91 50.02 32,323 -0.09(-0.18%)
Mar 30, 2016 50.50 50.50 50.03 50.11 48,849 +0.13(+0.25%)
Mar 29, 2016 49.39 49.98 49.25 49.98 41,550 +0.40(+0.80%)
Mar 28, 2016 49.75 49.75 49.35 49.58 140,485 +0.05(+0.10%)
Mar 24, 2016 49.26 49.53 49.53 49.53 54,581 -0.01(-0.02%)
Mar 23, 2016 49.83 49.83 49.53 49.54 51,277 -0.46(-0.91%)
Mar 22, 2016 49.80 50.14 49.80 50.00 83,041 -0.06(-0.11%)
Mar 21, 2016 49.90 50.09 49.83 50.05 184,353 +0.10(+0.21%)
Mar 18, 2016 49.73 50.00 49.72 49.95 88,045 +0.29(+0.58%)
Mar 17, 2016 48.79 49.75 48.79 49.66 96,533 +0.96(+1.97%)
Mar 16, 2016 48.20 48.83 48.20 48.70 60,378 +0.38(+0.78%)
Mar 15, 2016 48.25 48.34 48.02 48.32 46,391 -0.10(-0.21%)
Mar 14, 2016 48.28 48.54 48.24 48.42 53,603 -0.04(-0.09%)
Mar 11, 2016 48.16 48.50 48.16 48.47 76,751 +0.76(+1.58%)
Mar 10, 2016 47.97 48.10 47.29 47.71 111,841 -0.07(-0.15%)
Mar 09, 2016 47.80 47.87 47.72 47.78 61,564 +0.12(+0.25%)
Mar 08, 2016 47.93 47.96 47.61 47.66 198,310 -0.62(-1.27%)
Mar 07, 2016 48.15 48.31 47.97 48.28 460,239 +0.08(+0.17%)
Mar 04, 2016 47.95 48.40 47.81 48.19 122,542 +0.24(+0.51%)
Mar 03, 2016 47.60 47.96 47.59 47.95 33,212 +0.34(+0.72%)
Mar 02, 2016 47.39 47.60 47.31 47.60 90,367 +0.10(+0.21%)
Mar 01, 2016 46.80 47.51 46.71 47.51 128,107 +1.02(+2.19%)
Feb 29, 2016 46.76 47.03 46.48 46.49 87,157 -0.30(-0.64%)
Feb 26, 2016 46.84 47.02 46.73 46.79 121,586 +0.17(+0.36%)
Feb 25, 2016 46.18 46.62 46.02 46.62 61,933 +0.54(+1.16%)
Feb 24, 2016 45.56 46.15 45.20 46.08 126,422 +0.15(+0.33%)
Feb 23, 2016 46.22 46.36 45.89 45.93 65,497 -0.48(-1.02%)
Feb 22, 2016 46.14 46.55 46.14 46.41 96,627 +0.69(+1.52%)
Feb 19, 2016 45.58 45.73 45.30 45.72 86,910 -0.09(-0.19%)
Feb 18, 2016 45.91 45.99 45.71 45.80 77,584 -0.09(-0.19%)
Feb 17, 2016 45.40 45.95 45.40 45.89 59,944 +0.73(+1.62%)
Feb 16, 2016 44.68 45.18 44.48 45.16 135,352 +0.97(+2.18%)
Feb 12, 2016 43.65 44.20 44.20 44.20 118,594 +0.84(+1.95%)
Feb 11, 2016 43.37 43.75 42.82 43.35 93,754 -0.76(-1.73%)
Feb 10, 2016 44.44 44.80 44.10 44.12 77,026 -0.07(-0.15%)
Feb 09, 2016 43.63 44.50 43.63 44.18 78,499 +0.10(+0.23%)
Feb 08, 2016 44.21 44.21 43.51 44.08 104,307 -0.57(-1.28%)
Feb 05, 2016 45.15 45.21 44.55 44.65 132,587 -0.83(-1.84%)
Feb 04, 2016 44.60 45.77 44.60 45.49 151,342 +0.82(+1.84%)
Feb 03, 2016 44.46 44.76 43.70 44.67 125,017 +0.51(+1.15%)
Feb 02, 2016 44.65 44.65 44.00 44.16 551,675 -0.92(-2.04%)
Feb 01, 2016 44.92 45.23 44.54 45.08 120,177 -0.09(-0.20%)
Jan 29, 2016 44.06 45.17 44.06 45.17 91,551 +1.32(+3.01%)
Jan 28, 2016 43.98 44.02 43.50 43.85 136,838 +0.23(+0.52%)
Jan 27, 2016 43.89 44.31 43.40 43.62 120,278 -0.48(-1.08%)
Jan 26, 2016 43.44 44.12 43.44 44.09 72,857 +0.82(+1.89%)
Jan 25, 2016 43.79 43.79 43.24 43.28 59,524 -0.70(-1.59%)
Jan 22, 2016 43.91 44.14 43.59 43.98 223,476 +0.53(+1.21%)
Jan 21, 2016 43.23 43.81 43.15 43.45 73,479 +0.20(+0.45%)
Jan 20, 2016 42.98 43.55 42.15 43.25 271,307 -0.50(-1.14%)
Jan 19, 2016 44.19 44.20 43.32 43.75 123,439 -0.00(-0.01%)
Jan 15, 2016 43.43 43.76 43.76 43.76 142,399 -0.81(-1.82%)
Jan 14, 2016 44.11 44.82 43.72 44.57 139,334 +0.56(+1.28%)
Jan 13, 2016 45.17 45.32 43.87 44.00 225,820 -1.01(-2.24%)
Jan 12, 2016 45.03 45.21 44.50 45.01 364,917 +0.29(+0.66%)
Jan 11, 2016 44.91 45.00 44.29 44.72 151,563 -0.02(-0.04%)
Jan 08, 2016 45.51 45.58 44.65 44.74 128,517 -0.47(-1.04%)
Jan 07, 2016 45.74 46.05 45.13 45.21 343,388 -1.35(-2.89%)
Jan 06, 2016 46.67 46.92 46.31 46.55 267,644 -0.76(-1.62%)
Jan 05, 2016 47.30 47.43 47.03 47.32 140,833 +0.08(+0.17%)
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.