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

US Industrials Ishares ETF (NY: IYJ )

120.76 -1.02 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Jan 31, 2017 60.71 60.79 60.23 60.54 111,203 -0.41(-0.67%)
Jan 30, 2017 61.07 61.07 60.50 60.95 78,638 -0.38(-0.63%)
Jan 27, 2017 61.55 61.55 61.25 61.33 512,486 -0.11(-0.18%)
Jan 26, 2017 61.68 61.71 61.21 61.44 412,792 -0.11(-0.18%)
Jan 25, 2017 61.29 61.56 61.25 61.55 190,000 +0.65(+1.06%)
Jan 24, 2017 60.22 61.00 60.22 60.91 118,507 +0.71(+1.19%)
Jan 23, 2017 60.32 60.49 59.86 60.19 185,302 -0.25(-0.41%)
Jan 20, 2017 60.49 60.54 60.20 60.44 102,645 +0.01(+0.02%)
Jan 19, 2017 60.61 60.74 60.18 60.43 1,658,632 +0.18(+0.30%)
Jan 18, 2017 60.01 60.30 59.86 60.25 101,809 +0.27(+0.44%)
Jan 17, 2017 60.43 60.43 59.85 59.98 129,690 -0.46(-0.77%)
Jan 13, 2017 60.45 60.45 60.45 0 +0.23(+0.38%)
Jan 12, 2017 60.50 60.50 59.61 60.22 142,916 -0.15(-0.25%)
Jan 11, 2017 60.06 60.38 60.03 60.37 237,340 +0.33(+0.55%)
Jan 10, 2017 59.89 60.27 59.84 60.04 126,733 +0.14(+0.23%)
Jan 09, 2017 60.30 60.32 59.86 59.90 165,886 -0.44(-0.74%)
Jan 06, 2017 60.13 60.51 59.93 60.35 147,478 +0.28(+0.46%)
Jan 05, 2017 60.26 60.50 59.82 60.07 174,918 -0.22(-0.37%)
Jan 04, 2017 60.12 60.32 60.05 60.29 278,937 +0.39(+0.66%)
Jan 03, 2017 59.98 60.18 59.59 59.90 507,196 +0.46(+0.77%)
Dec 30, 2016 59.44 59.44 59.44 0 -0.24(-0.40%)
Dec 29, 2016 59.91 59.95 59.56 59.68 114,700 +0.02(+0.04%)
Dec 28, 2016 60.35 60.35 59.66 59.66 72,200 -0.60(-1.00%)
Dec 27, 2016 60.22 60.40 60.14 60.26 63,119 +0.12(+0.20%)
Dec 23, 2016 60.13 60.13 60.13 0 +0.05(+0.09%)
Dec 22, 2016 60.21 60.21 59.91 60.08 102,976 -0.09(-0.15%)
Dec 21, 2016 60.32 60.40 60.17 60.17 97,773 -0.29(-0.49%)
Dec 20, 2016 60.22 60.46 60.14 60.46 183,106 +0.36(+0.60%)
Dec 19, 2016 59.98 60.17 59.82 60.10 124,816 +0.31(+0.52%)
Dec 16, 2016 59.93 60.22 59.74 59.79 154,585 -0.08(-0.13%)
Dec 15, 2016 59.80 60.29 59.80 59.87 2,915,912 +0.04(+0.07%)
Dec 14, 2016 60.35 60.57 59.79 59.83 334,188 -0.63(-1.04%)
Dec 13, 2016 60.66 60.72 60.29 60.46 181,548 -0.00(-0.01%)
Dec 12, 2016 60.54 60.59 60.20 60.46 172,119 -0.23(-0.37%)
Dec 09, 2016 60.68 60.70 60.42 60.69 196,409 +0.18(+0.30%)
Dec 08, 2016 60.71 60.71 60.35 60.51 442,027 -0.07(-0.11%)
Dec 07, 2016 59.67 60.60 59.54 60.58 233,797 +0.92(+1.55%)
Dec 06, 2016 59.50 59.67 59.28 59.65 201,125 +0.18(+0.31%)
Dec 05, 2016 59.60 59.75 59.37 59.47 391,511 +0.13(+0.22%)
Dec 02, 2016 59.38 59.48 59.19 59.34 301,960 -0.04(-0.07%)
Dec 01, 2016 59.37 59.56 59.21 59.39 1,527,807 +0.23(+0.39%)
Nov 30, 2016 59.51 59.76 59.15 59.16 248,373 -0.09(-0.15%)
Nov 29, 2016 59.18 59.41 59.10 59.25 216,102 +0.02(+0.03%)
Nov 28, 2016 59.52 59.56 59.17 59.23 130,268 -0.39(-0.66%)
Nov 25, 2016 59.60 59.62 59.44 59.62 86,114 +0.26(+0.43%)
Nov 23, 2016 59.36 59.36 59.36 0 +0.45(+0.76%)
Nov 22, 2016 58.78 58.95 58.67 58.92 474,128 +0.31(+0.53%)
Nov 21, 2016 58.47 58.62 58.32 58.61 610,321 +0.36(+0.62%)
Nov 18, 2016 58.32 58.34 58.17 58.25 766,208 -0.04(-0.08%)
Nov 17, 2016 58.26 58.33 58.17 58.29 181,617 +0.14(+0.24%)
Nov 16, 2016 58.25 58.29 57.97 58.15 383,353 -0.19(-0.32%)
Nov 15, 2016 58.59 58.59 57.90 58.34 322,225 +0.16(+0.28%)
Nov 14, 2016 58.38 58.38 58.03 58.18 1,261,916 +0.25(+0.43%)
Nov 11, 2016 57.78 57.95 57.53 57.93 604,177 +0.11(+0.20%)
Nov 10, 2016 57.21 57.98 57.21 57.81 846,951 +0.97(+1.70%)
Nov 09, 2016 55.20 57.04 55.20 56.85 332,371 +1.24(+2.22%)
Nov 08, 2016 55.24 55.80 55.02 55.61 119,202 +0.29(+0.53%)
Nov 07, 2016 54.85 55.31 54.85 55.31 345,625 +1.22(+2.25%)
Nov 04, 2016 53.97 54.54 53.97 54.10 165,580 +0.08(+0.15%)
Nov 03, 2016 54.33 54.33 53.92 54.02 200,998 -0.16(-0.29%)
Nov 02, 2016 54.38 54.56 54.08 54.17 311,505 -0.25(-0.46%)
Nov 01, 2016 54.88 55.01 54.17 54.43 1,342,785 -0.41(-0.75%)
Oct 31, 2016 54.89 54.98 54.83 54.84 86,603 +0.11(+0.21%)
Oct 28, 2016 54.54 55.08 54.54 54.72 70,752 +0.27(+0.50%)
Oct 27, 2016 54.97 54.97 54.41 54.45 65,352 -0.43(-0.78%)
Oct 26, 2016 54.51 55.09 54.51 54.88 73,622 +0.23(+0.41%)
Oct 25, 2016 54.81 54.84 54.61 54.65 73,051 -0.28(-0.51%)
Oct 24, 2016 54.95 55.23 54.87 54.93 56,194 +0.20(+0.37%)
Oct 21, 2016 54.32 54.73 54.15 54.73 82,554 +0.03(+0.05%)
Oct 20, 2016 54.90 54.91 54.55 54.70 95,847 -0.31(-0.57%)
Oct 19, 2016 54.96 55.17 54.82 55.01 61,639 +0.16(+0.29%)
Oct 18, 2016 55.16 55.17 54.79 54.86 83,627 +0.16(+0.29%)
Oct 17, 2016 54.73 54.91 54.70 54.70 139,371 -0.06(-0.12%)
Oct 14, 2016 54.94 55.14 54.76 54.76 821,797 +0.10(+0.18%)
Oct 13, 2016 54.48 54.76 54.19 54.67 59,259 -0.15(-0.27%)
Oct 12, 2016 54.71 54.94 54.63 54.81 62,708 +0.11(+0.21%)
Oct 11, 2016 55.21 55.21 54.44 54.70 200,334 -0.65(-1.17%)
Oct 10, 2016 55.47 55.74 55.30 55.35 179,802 +0.07(+0.13%)
Oct 07, 2016 55.71 55.73 55.09 55.27 79,348 -0.71(-1.27%)
Oct 06, 2016 55.82 56.01 55.66 55.99 44,080 +0.07(+0.12%)
Oct 05, 2016 55.71 56.02 55.71 55.92 65,091 +0.34(+0.61%)
Oct 04, 2016 56.14 56.15 55.46 55.58 182,499 -0.47(-0.84%)
Oct 03, 2016 55.97 56.19 55.86 56.05 303,618 -0.09(-0.16%)
Sep 30, 2016 55.92 56.32 55.81 56.14 119,866 +0.43(+0.77%)
Sep 29, 2016 56.08 56.26 55.59 55.71 79,720 -0.40(-0.71%)
Sep 28, 2016 55.79 56.11 55.53 56.11 32,289 +0.37(+0.67%)
Sep 27, 2016 55.32 55.79 55.23 55.74 220,897 +0.39(+0.71%)
Sep 26, 2016 55.32 55.56 55.28 55.34 131,867 -0.24(-0.43%)
Sep 23, 2016 55.83 55.83 55.58 55.58 49,477 -0.38(-0.67%)
Sep 22, 2016 55.78 56.02 55.78 55.96 144,807 +0.46(+0.83%)
Sep 21, 2016 54.97 55.52 54.87 55.50 247,613 +0.74(+1.36%)
Sep 20, 2016 54.98 55.02 54.75 54.75 35,608 +0.01(+0.03%)
Sep 19, 2016 54.76 55.11 54.60 54.74 103,271 +0.22(+0.39%)
Sep 16, 2016 54.75 54.92 54.39 54.52 93,081 -0.43(-0.77%)
Sep 15, 2016 54.39 55.05 54.30 54.95 310,692 +0.57(+1.05%)
Sep 14, 2016 54.49 54.80 54.31 54.38 91,685 -0.15(-0.28%)
Sep 13, 2016 54.90 54.98 54.37 54.53 157,693 -0.80(-1.45%)
Sep 12, 2016 54.30 55.42 54.21 55.33 131,409 +0.75(+1.37%)
Sep 09, 2016 55.79 55.79 54.58 54.58 149,685 -1.60(-2.86%)
Sep 08, 2016 56.19 56.26 56.09 56.19 63,678 -0.12(-0.22%)
Sep 07, 2016 56.22 56.32 56.09 56.31 107,335 -0.00(-0.01%)
Sep 06, 2016 56.49 56.57 56.14 56.32 131,154 -0.15(-0.26%)
Sep 02, 2016 56.41 56.46 56.46 56.46 309,439 +0.28(+0.50%)
Sep 01, 2016 56.26 56.28 55.74 56.18 2,017,853 +0.09(+0.17%)
Aug 31, 2016 56.29 56.29 55.91 56.09 34,843 -0.24(-0.43%)
Aug 30, 2016 56.45 56.52 56.23 56.33 91,039 -0.11(-0.19%)
Aug 29, 2016 56.23 56.56 56.23 56.44 55,832 +0.24(+0.43%)
Aug 26, 2016 56.35 56.62 56.01 56.20 75,375 -0.10(-0.18%)
Aug 25, 2016 56.19 56.38 56.09 56.30 61,027 +0.04(+0.07%)
Aug 24, 2016 56.48 56.48 56.18 56.26 68,058 -0.24(-0.42%)
Aug 23, 2016 56.51 56.64 56.50 56.50 46,209 +0.12(+0.22%)
Aug 22, 2016 56.26 56.39 56.10 56.38 62,852 +0.02(+0.04%)
Aug 19, 2016 56.08 56.41 55.98 56.35 75,737 +0.09(+0.16%)
Aug 18, 2016 56.05 56.27 56.05 56.27 57,185 +0.16(+0.28%)
Aug 17, 2016 56.02 56.13 55.83 56.11 86,614 +0.09(+0.17%)
Aug 16, 2016 56.21 56.21 56.01 56.02 63,978 -0.32(-0.56%)
Aug 15, 2016 56.09 56.40 56.09 56.33 70,560 +0.32(+0.58%)
Aug 12, 2016 56.09 56.10 55.90 56.01 92,482 -0.17(-0.30%)
Aug 11, 2016 56.02 56.24 56.02 56.18 51,014 +0.31(+0.56%)
Aug 10, 2016 55.87 55.92 55.70 55.87 60,547 +0.03(+0.06%)
Aug 09, 2016 55.84 55.96 55.76 55.84 52,727 +0.01(+0.02%)
Aug 08, 2016 55.89 56.00 55.75 55.83 146,840 -0.02(-0.03%)
Aug 05, 2016 55.47 55.87 55.47 55.85 104,964 +0.54(+0.98%)
Aug 04, 2016 55.31 55.48 55.25 55.30 82,175 +0.10(+0.19%)
Aug 03, 2016 54.95 55.21 54.95 55.20 45,351 +0.21(+0.37%)
Aug 02, 2016 55.34 55.43 54.81 54.99 150,166 -0.44(-0.79%)
Aug 01, 2016 55.49 55.65 55.31 55.43 280,423 -0.13(-0.23%)
Jul 29, 2016 55.58 55.66 55.29 55.56 156,146 -0.12(-0.21%)
Jul 28, 2016 55.67 55.79 55.44 55.68 77,723 -0.08(-0.14%)
Jul 27, 2016 56.06 56.06 55.60 55.76 85,537 -0.22(-0.39%)
Jul 26, 2016 55.56 55.98 55.56 55.98 99,513 +0.47(+0.85%)
Jul 25, 2016 55.64 55.64 55.40 55.51 28,053 -0.26(-0.46%)
Jul 22, 2016 55.45 55.77 55.34 55.77 61,334 -0.01(-0.03%)
Jul 21, 2016 56.12 56.23 55.67 55.78 210,897 -0.43(-0.77%)
Jul 20, 2016 55.95 56.34 55.95 56.21 79,610 +0.27(+0.48%)
Jul 19, 2016 55.86 56.04 55.69 55.94 98,201 +0.02(+0.04%)
Jul 18, 2016 56.02 56.27 55.83 55.92 154,809 -0.05(-0.09%)
Jul 15, 2016 56.10 56.13 55.89 55.97 136,153 +0.02(+0.03%)
Jul 14, 2016 55.96 56.15 55.90 55.95 160,743 +0.29(+0.52%)
Jul 13, 2016 55.73 55.73 55.44 55.66 86,087 +0.11(+0.19%)
Jul 12, 2016 55.39 55.66 55.32 55.56 270,134 +0.42(+0.75%)
Jul 11, 2016 54.99 55.29 54.95 55.14 92,468 +0.28(+0.52%)
Jul 08, 2016 54.13 54.93 53.81 54.86 149,178 +1.04(+1.94%)
Jul 07, 2016 53.74 54.07 53.61 53.81 552,386 +0.10(+0.19%)
Jul 06, 2016 53.28 53.73 53.04 53.71 410,569 +0.30(+0.56%)
Jul 05, 2016 53.67 53.67 53.17 53.41 334,550 -0.51(-0.95%)
Jul 01, 2016 53.81 53.93 53.93 53.93 1,233,467 +0.15(+0.27%)
Jun 30, 2016 52.76 53.78 52.76 53.78 257,554 +1.08(+2.04%)
Jun 29, 2016 52.32 52.78 52.32 52.70 129,664 +0.85(+1.64%)
Jun 28, 2016 51.58 51.85 51.32 51.85 180,560 +0.85(+1.66%)
Jun 27, 2016 51.93 51.94 50.80 51.01 379,388 -1.27(-2.43%)
Jun 24, 2016 52.54 53.33 52.21 52.28 203,776 -2.26(-4.14%)
Jun 23, 2016 54.36 54.54 54.23 54.54 121,284 +0.67(+1.24%)
Jun 22, 2016 54.12 54.20 53.82 53.87 76,395 -0.16(-0.30%)
Jun 21, 2016 54.13 54.14 53.94 54.03 93,659 -0.09(-0.17%)
Jun 20, 2016 54.03 54.52 54.03 54.12 56,377 +0.57(+1.06%)
Jun 17, 2016 53.54 53.65 53.32 53.56 59,176 -0.02(-0.05%)
Jun 16, 2016 53.17 53.65 52.77 53.58 2,010,511 +0.18(+0.34%)
Jun 15, 2016 53.59 53.78 53.36 53.40 95,640 -0.00(-0.01%)
Jun 14, 2016 53.17 53.45 53.04 53.41 85,002 +0.11(+0.20%)
Jun 13, 2016 53.65 53.84 53.29 53.30 148,632 -0.39(-0.73%)
Jun 10, 2016 54.00 54.00 53.54 53.69 117,015 -0.64(-1.18%)
Jun 09, 2016 54.13 54.39 54.07 54.33 54,581 -0.10(-0.19%)
Jun 08, 2016 54.19 54.47 54.19 54.43 98,435 +0.28(+0.52%)
Jun 07, 2016 54.07 54.32 54.07 54.15 111,918 +0.16(+0.29%)
Jun 06, 2016 53.65 54.06 53.61 54.00 96,592 +0.41(+0.76%)
Jun 03, 2016 53.50 53.61 53.13 53.59 67,001 -0.00(-0.01%)
Jun 02, 2016 53.20 53.59 53.20 53.59 102,046 +0.17(+0.32%)
Jun 01, 2016 53.01 53.45 52.97 53.42 98,195 +0.06(+0.11%)
May 31, 2016 53.46 53.56 53.19 53.36 317,026 +0.02(+0.05%)
May 27, 2016 53.15 53.34 53.34 53.34 99,655 +0.18(+0.34%)
May 26, 2016 53.21 53.36 53.10 53.16 80,436 -0.10(-0.18%)
May 25, 2016 53.04 53.32 53.04 53.25 52,454 +0.35(+0.65%)
May 24, 2016 52.42 53.00 52.42 52.91 96,815 +0.72(+1.37%)
May 23, 2016 52.22 52.39 52.09 52.19 46,442 -0.08(-0.15%)
May 20, 2016 52.06 52.42 52.06 52.27 58,267 +0.35(+0.68%)
May 19, 2016 51.95 52.12 51.56 51.92 172,753 -0.43(-0.83%)
May 18, 2016 52.30 52.78 52.08 52.35 128,174 -0.12(-0.23%)
May 17, 2016 52.86 53.01 52.31 52.47 104,386 -0.34(-0.64%)
May 16, 2016 52.27 52.99 52.27 52.81 255,520 +0.54(+1.04%)
May 13, 2016 52.82 52.95 52.16 52.27 692,825 -0.64(-1.22%)
May 12, 2016 53.16 53.16 52.65 52.91 59,225 -0.07(-0.13%)
May 11, 2016 53.31 53.47 52.98 52.98 85,837 -0.40(-0.75%)
May 10, 2016 52.67 53.38 52.66 53.38 172,183 +0.93(+1.77%)
May 09, 2016 52.49 52.69 52.40 52.45 63,679 -0.20(-0.37%)
May 06, 2016 52.13 52.69 52.13 52.65 116,562 +0.38(+0.73%)
May 05, 2016 52.50 52.55 52.21 52.27 68,044 -0.05(-0.10%)
May 04, 2016 52.57 52.65 52.10 52.32 293,593 -0.49(-0.93%)
May 03, 2016 53.01 53.01 52.47 52.82 144,931 -0.44(-0.83%)
May 02, 2016 53.12 53.32 52.89 53.26 446,882 +0.27(+0.51%)
Apr 29, 2016 53.03 53.15 52.73 52.99 88,234 -0.30(-0.57%)
Apr 28, 2016 53.51 53.94 53.20 53.29 280,002 -0.55(-1.02%)
Apr 27, 2016 53.52 53.93 53.39 53.84 60,232 +0.40(+0.75%)
Apr 26, 2016 53.06 53.44 53.06 53.44 76,810 +0.52(+0.98%)
Apr 25, 2016 53.14 53.14 52.77 52.93 396,437 -0.37(-0.69%)
Apr 22, 2016 53.10 53.34 52.98 53.29 88,140 +0.25(+0.47%)
Apr 21, 2016 53.22 53.37 52.99 53.04 50,978 -0.17(-0.32%)
Apr 20, 2016 53.22 53.44 53.04 53.22 51,849 -0.01(-0.03%)
Apr 19, 2016 53.23 53.40 53.05 53.23 79,136 +0.21(+0.40%)
Apr 18, 2016 52.77 53.03 52.52 53.02 208,061 +0.24(+0.45%)
Apr 15, 2016 52.76 52.79 52.65 52.78 82,976 +0.10(+0.19%)
Apr 14, 2016 52.85 52.85 52.58 52.68 87,781 -0.11(-0.20%)
Apr 13, 2016 52.34 52.79 52.34 52.79 81,346 +0.76(+1.45%)
Apr 12, 2016 51.65 52.14 51.63 52.04 92,128 +0.42(+0.81%)
Apr 11, 2016 51.85 52.18 51.62 51.62 90,916 -0.11(-0.21%)
Apr 08, 2016 51.75 52.14 51.59 51.72 85,751 +0.29(+0.57%)
Apr 07, 2016 51.65 51.74 51.26 51.43 163,726 -0.46(-0.89%)
Apr 06, 2016 51.74 51.91 51.34 51.89 1,686,439 +0.28(+0.54%)
Apr 05, 2016 51.57 51.78 51.42 51.62 675,525 -0.35(-0.67%)
Apr 04, 2016 52.47 52.47 51.85 51.96 333,617 -0.54(-1.02%)
Apr 01, 2016 52.12 52.54 51.67 52.50 2,011,790 +0.29(+0.55%)
Mar 31, 2016 52.27 52.32 52.09 52.21 30,965 -0.09(-0.18%)
Mar 30, 2016 52.72 52.72 52.23 52.30 46,797 +0.13(+0.25%)
Mar 29, 2016 51.56 52.17 51.41 52.17 39,804 +0.41(+0.80%)
Mar 28, 2016 51.93 51.93 51.51 51.76 134,582 +0.05(+0.10%)
Mar 24, 2016 51.43 51.70 51.70 51.70 52,288 -0.01(-0.02%)
Mar 23, 2016 52.01 52.01 51.70 51.71 49,122 -0.38(-0.72%)
Mar 22, 2016 51.88 52.24 51.88 52.09 79,705 -0.06(-0.11%)
Mar 21, 2016 51.99 52.19 51.91 52.15 176,947 +0.11(+0.21%)
Mar 18, 2016 51.81 52.10 51.80 52.04 84,508 +0.30(+0.58%)
Mar 17, 2016 50.83 51.83 50.83 51.74 92,655 +1.00(+1.97%)
Mar 16, 2016 50.21 50.87 50.21 50.74 57,952 +0.39(+0.78%)
Mar 15, 2016 50.27 50.36 50.03 50.34 44,527 -0.11(-0.21%)
Mar 14, 2016 50.30 50.57 50.26 50.45 51,449 -0.04(-0.09%)
Mar 11, 2016 50.18 50.53 50.18 50.50 73,668 +0.79(+1.58%)
Mar 10, 2016 49.98 50.12 49.27 49.71 107,348 -0.07(-0.15%)
Mar 09, 2016 49.80 49.88 49.71 49.78 59,090 +0.13(+0.25%)
Mar 08, 2016 49.94 49.97 49.60 49.65 190,343 -0.64(-1.28%)
Mar 07, 2016 50.17 50.33 49.98 50.30 441,749 +0.09(+0.17%)
Mar 04, 2016 49.96 50.42 49.82 50.21 117,619 +0.25(+0.51%)
Mar 03, 2016 49.59 49.97 49.58 49.96 31,878 +0.36(+0.72%)
Mar 02, 2016 49.38 49.60 49.29 49.60 86,737 +0.10(+0.21%)
Mar 01, 2016 48.76 49.49 48.66 49.49 122,961 +1.06(+2.19%)
Feb 29, 2016 48.71 48.99 48.42 48.44 83,655 -0.31(-0.64%)
Feb 26, 2016 48.80 48.98 48.68 48.75 116,701 +0.17(+0.36%)
Feb 25, 2016 48.11 48.57 47.94 48.57 59,444 +0.56(+1.16%)
Feb 24, 2016 47.46 48.09 47.09 48.01 121,343 +0.16(+0.32%)
Feb 23, 2016 48.15 48.30 47.81 47.86 62,865 -0.50(-1.02%)
Feb 22, 2016 48.08 48.50 48.08 48.35 92,745 +0.72(+1.52%)
Feb 19, 2016 47.49 47.65 47.20 47.63 83,419 -0.09(-0.19%)
Feb 18, 2016 47.83 47.91 47.62 47.72 74,467 -0.09(-0.19%)
Feb 17, 2016 47.30 47.87 47.30 47.81 57,536 +0.76(+1.62%)
Feb 16, 2016 46.55 47.07 46.34 47.05 129,914 +1.01(+2.18%)
Feb 12, 2016 45.48 46.05 46.05 46.05 113,830 +0.88(+1.95%)
Feb 11, 2016 45.19 45.58 44.62 45.17 89,987 -0.80(-1.73%)
Feb 10, 2016 46.30 46.67 45.95 45.96 73,931 -0.07(-0.15%)
Feb 09, 2016 45.46 46.36 45.46 46.03 75,346 +0.11(+0.23%)
Feb 08, 2016 46.06 46.06 45.33 45.92 100,116 -0.60(-1.28%)
Feb 05, 2016 47.04 47.10 46.41 46.52 127,261 -0.87(-1.83%)
Feb 04, 2016 46.46 47.68 46.46 47.39 145,262 +0.86(+1.84%)
Feb 03, 2016 46.32 46.63 45.53 46.54 119,995 +0.53(+1.15%)
Feb 02, 2016 46.52 46.52 45.84 46.01 529,511 -0.96(-2.04%)
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.