US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 41.49 41.82 41.07 41.16 534,704 -0.25(-0.60%)
Apr 27, 2018 41.98 42.05 41.17 41.41 2,055,030 -0.14(-0.34%)
Apr 26, 2018 41.27 41.70 41.16 41.56 510,636 +0.85(+2.09%)
Apr 25, 2018 40.81 40.89 40.17 40.71 760,689 -0.02(-0.04%)
Apr 24, 2018 41.68 41.85 40.44 40.72 863,796 -0.81(-1.95%)
Apr 23, 2018 41.91 42.03 41.33 41.53 502,273 -0.17(-0.42%)
Apr 20, 2018 42.24 42.24 41.56 41.71 1,236,016 -0.67(-1.57%)
Apr 19, 2018 42.61 42.61 42.19 42.37 730,090 -0.52(-1.22%)
Apr 18, 2018 42.97 43.07 42.62 42.89 464,935 -0.17(-0.40%)
Apr 17, 2018 42.50 43.18 42.49 43.07 3,005,203 +0.90(+2.13%)
Apr 16, 2018 42.13 42.33 41.88 42.17 434,818 +0.30(+0.72%)
Apr 13, 2018 42.33 42.33 41.67 41.87 1,132,738 -0.18(-0.42%)
Apr 12, 2018 41.79 42.21 41.75 42.04 1,409,725 +0.54(+1.30%)
Apr 11, 2018 41.38 41.87 41.38 41.50 1,175,732 -0.14(-0.34%)
Apr 10, 2018 41.27 41.84 41.06 41.64 790,700 +1.03(+2.53%)
Apr 09, 2018 40.69 41.45 40.59 40.62 623,228 +0.29(+0.73%)
Apr 06, 2018 40.87 41.28 40.15 40.32 1,004,918 -0.98(-2.38%)
Apr 05, 2018 41.57 41.65 41.06 41.30 2,288,970 +0.10(+0.25%)
Apr 04, 2018 39.75 41.31 39.70 41.20 1,056,430 +0.62(+1.53%)
Apr 03, 2018 40.49 40.69 39.89 40.58 1,725,527 +0.42(+1.04%)
Apr 02, 2018 40.96 41.19 39.72 40.16 3,002,469 -1.05(-2.55%)
Mar 29, 2018 41.21 41.21 41.21 0 +0.88(+2.19%)
Mar 28, 2018 40.61 41.02 40.15 40.33 1,657,966 -0.41(-1.00%)
Mar 27, 2018 42.54 42.54 40.42 40.74 1,353,412 -1.51(-3.58%)
Mar 26, 2018 41.47 42.29 40.86 42.25 1,296,806 +1.66(+4.09%)
Mar 23, 2018 41.71 41.86 40.58 40.59 2,096,870 -1.13(-2.70%)
Mar 22, 2018 42.29 42.59 41.71 41.72 3,459,899 -1.20(-2.79%)
Mar 21, 2018 42.99 43.46 42.78 42.92 1,442,916 -0.20(-0.47%)
Mar 20, 2018 43.02 43.29 42.85 43.12 608,866 -0.05(-0.12%)
Mar 19, 2018 43.69 43.69 42.79 43.17 1,405,077 -0.96(-2.16%)
Mar 16, 2018 44.29 44.40 44.11 44.13 320,659 -0.07(-0.16%)
Mar 15, 2018 44.22 44.45 44.00 44.20 537,051 +0.01(+0.03%)
Mar 14, 2018 44.40 44.45 44.00 44.19 847,403 +0.00(+0.00%)
Mar 13, 2018 45.00 45.17 44.04 44.19 655,574 -0.61(-1.37%)
Mar 12, 2018 44.74 44.97 44.63 44.80 811,426 +0.23(+0.52%)
Mar 09, 2018 44.05 44.60 44.02 44.57 477,368 +0.83(+1.90%)
Mar 08, 2018 43.71 43.80 43.49 43.74 409,155 +0.17(+0.38%)
Mar 07, 2018 43.61 43.57 364,337 +0.28(+0.65%)
Mar 06, 2018 43.32 43.48 43.10 43.29 533,343 +0.17(+0.40%)
Mar 05, 2018 42.46 43.26 42.38 43.12 699,784 +0.43(+1.02%)
Mar 02, 2018 41.70 42.75 41.59 42.68 925,817 +0.47(+1.13%)
Mar 01, 2018 43.02 43.16 41.83 42.21 3,013,825 -0.69(-1.62%)
Feb 28, 2018 43.39 43.62 42.90 42.90 696,860 -0.28(-0.65%)
Feb 27, 2018 43.59 43.79 43.18 43.18 650,935 -0.39(-0.89%)
Feb 26, 2018 43.10 43.57 43.06 43.57 893,952 +0.69(+1.61%)
Feb 23, 2018 42.33 42.89 42.26 42.88 342,078 +0.88(+2.09%)
Feb 22, 2018 41.87 42.00 351,233 +0.02(+0.05%)
Feb 21, 2018 42.35 42.76 41.98 41.98 468,879 -0.21(-0.49%)
Feb 20, 2018 41.83 42.52 41.83 42.19 642,364 +0.13(+0.32%)
Feb 16, 2018 42.06 42.06 42.06 0 -0.13(-0.32%)
Feb 15, 2018 41.77 42.19 41.31 42.19 975,625 +0.82(+1.98%)
Feb 14, 2018 40.27 41.41 40.27 41.37 1,261,096 +0.84(+2.08%)
Feb 13, 2018 40.15 40.61 40.08 40.53 645,439 +0.13(+0.33%)
Feb 12, 2018 40.03 40.66 39.79 40.40 1,472,571 +0.76(+1.93%)
Feb 09, 2018 39.29 39.91 38.06 39.63 2,437,240 +0.95(+2.45%)
Feb 08, 2018 40.52 40.56 38.68 38.68 1,562,713 -1.66(-4.11%)
Feb 07, 2018 40.82 41.12 40.33 40.34 1,500,287 -0.59(-1.43%)
Feb 06, 2018 39.22 40.98 38.97 40.93 2,780,846 +0.45(+1.12%)
Feb 05, 2018 41.04 41.80 39.86 40.47 2,338,886 -0.98(-2.37%)
Feb 02, 2018 42.21 42.29 41.46 41.46 2,363,804 -1.25(-2.93%)
Feb 01, 2018 42.51 43.02 42.51 42.71 843,279 -0.02(-0.05%)
Jan 31, 2018 42.68 42.79 42.43 42.73 568,936 +0.29(+0.68%)
Jan 30, 2018 42.48 42.71 42.34 42.44 781,599 -0.44(-1.03%)
Jan 29, 2018 43.16 43.17 42.80 42.88 804,553 -0.36(-0.83%)
Jan 26, 2018 42.85 43.25 42.76 43.24 476,290 +0.71(+1.66%)
Jan 25, 2018 42.97 42.98 42.44 42.53 1,015,918 -0.16(-0.37%)
Jan 24, 2018 43.14 43.24 42.53 42.69 934,037 -0.43(-0.99%)
Jan 23, 2018 42.90 43.14 42.90 43.12 1,340,543 +0.31(+0.73%)
Jan 22, 2018 42.36 42.80 42.30 42.80 622,182 +0.37(+0.88%)
Jan 19, 2018 42.45 42.52 42.26 42.43 846,223 +0.05(+0.12%)
Jan 18, 2018 42.31 42.50 42.23 42.38 757,906 +0.06(+0.14%)
Jan 17, 2018 41.89 42.35 41.79 42.32 519,446 +0.65(+1.55%)
Jan 16, 2018 42.14 42.32 41.57 41.67 711,749 -0.19(-0.46%)
Jan 12, 2018 41.87 41.87 41.87 0 +0.23(+0.56%)
Jan 11, 2018 41.49 41.63 41.43 41.63 508,906 +0.23(+0.56%)
Jan 10, 2018 41.41 41.40 704,566 -0.16(-0.38%)
Jan 09, 2018 41.73 41.81 41.48 41.56 666,841 -0.11(-0.26%)
Jan 08, 2018 41.50 41.71 41.48 41.67 663,603 +0.17(+0.42%)
Jan 05, 2018 41.31 41.52 41.23 41.50 766,951 +0.39(+0.96%)
Jan 04, 2018 41.03 41.20 40.96 41.10 692,674 +0.23(+0.55%)
Jan 03, 2018 40.54 40.92 40.53 40.88 1,539,396 +0.42(+1.03%)
Jan 02, 2018 39.99 40.48 39.95 40.46 2,718,697 +0.60(+1.51%)
Dec 29, 2017 39.86 39.86 39.86 0 -0.24(-0.60%)
Dec 28, 2017 40.16 40.19 40.04 40.10 611,148 +0.06(+0.14%)
Dec 27, 2017 39.99 40.12 39.98 40.05 556,081 +0.03(+0.08%)
Dec 26, 2017 40.03 40.06 39.85 40.01 258,204 -0.32(-0.79%)
Dec 22, 2017 40.30 40.36 40.21 40.33 233,820 -0.04(-0.10%)
Dec 21, 2017 40.56 40.61 40.33 40.37 354,337 -0.13(-0.33%)
Dec 20, 2017 40.68 40.68 40.27 40.51 958,159 -0.01(-0.02%)
Dec 19, 2017 40.64 40.67 40.39 40.52 436,385 -0.28(-0.70%)
Dec 18, 2017 40.65 40.82 40.61 40.80 836,840 +0.44(+1.09%)
Dec 15, 2017 40.04 40.42 39.90 40.36 1,034,531 +0.47(+1.17%)
Dec 14, 2017 40.01 40.12 39.85 39.90 545,646 -0.03(-0.08%)
Dec 13, 2017 40.02 40.11 39.90 39.93 556,019 +0.05(+0.13%)
Dec 12, 2017 39.97 40.07 39.82 39.88 396,498 -0.15(-0.39%)
Dec 11, 2017 39.90 40.03 39.65 40.03 568,439 +0.35(+0.88%)
Dec 08, 2017 39.81 39.94 39.61 39.68 937,659 +0.16(+0.40%)
Dec 07, 2017 39.32 39.59 39.30 39.53 778,441 +0.26(+0.67%)
Dec 06, 2017 38.83 39.36 38.75 39.27 742,337 +0.24(+0.61%)
Dec 05, 2017 38.92 39.49 38.77 39.03 1,016,706 +0.05(+0.13%)
Dec 04, 2017 39.93 39.93 38.95 38.97 1,562,438 -0.73(-1.83%)
Dec 01, 2017 39.66 39.88 39.49 39.70 2,454,895 -0.20(-0.49%)
Nov 30, 2017 39.78 40.02 39.62 39.90 1,563,006 +0.30(+0.75%)
Nov 29, 2017 40.59 40.59 39.37 39.60 2,000,099 -1.05(-2.58%)
Nov 28, 2017 40.62 40.72 40.43 40.65 581,349 +0.07(+0.18%)
Nov 27, 2017 40.56 40.65 40.44 40.57 528,041 -0.03(-0.08%)
Nov 24, 2017 40.45 40.63 40.45 40.60 121,745 +0.22(+0.53%)
Nov 22, 2017 40.49 40.49 40.34 40.39 354,859 -0.09(-0.23%)
Nov 21, 2017 40.21 40.49 40.21 40.48 415,349 +0.48(+1.20%)
Nov 20, 2017 39.88 40.03 39.88 40.00 764,509 +0.16(+0.41%)
Nov 17, 2017 40.03 40.04 39.81 39.84 424,060 -0.21(-0.52%)
Nov 16, 2017 39.76 40.14 39.76 40.05 531,640 +0.53(+1.35%)
Nov 15, 2017 39.59 39.66 39.36 39.51 608,261 -0.28(-0.70%)
Nov 14, 2017 39.78 39.85 39.62 39.79 904,337 -0.13(-0.32%)
Nov 13, 2017 39.75 39.95 39.75 39.92 326,685 +0.00(+0.01%)
Nov 10, 2017 39.87 39.96 39.77 39.92 917,734 +0.00(+0.01%)
Nov 09, 2017 39.99 40.01 39.50 39.92 985,333 -0.38(-0.95%)
Nov 08, 2017 40.10 40.32 39.98 40.30 947,342 +0.21(+0.51%)
Nov 07, 2017 40.12 40.18 39.95 40.09 368,762 +0.02(+0.04%)
Nov 06, 2017 39.95 40.11 39.95 40.08 624,060 +0.17(+0.42%)
Nov 03, 2017 39.76 39.94 39.54 39.91 991,400 +0.35(+0.89%)
Nov 02, 2017 39.52 39.59 39.24 39.56 1,209,459 +0.04(+0.10%)
Nov 01, 2017 39.77 39.77 39.31 39.52 2,449,992 -0.03(-0.08%)
Oct 31, 2017 39.49 39.63 39.35 39.55 465,826 +0.19(+0.49%)
Oct 30, 2017 39.47 39.12 39.36 616,371 +0.18(+0.45%)
Oct 27, 2017 38.79 39.30 38.68 39.18 1,005,115 +1.11(+2.93%)
Oct 26, 2017 38.09 38.16 37.99 38.07 1,268,176 +0.18(+0.47%)
Oct 25, 2017 38.00 38.15 37.63 37.89 884,375 -0.22(-0.58%)
Oct 24, 2017 38.04 38.16 37.94 38.11 469,646 +0.13(+0.35%)
Oct 23, 2017 38.24 38.25 37.93 37.98 475,076 -0.15(-0.40%)
Oct 20, 2017 38.11 38.22 38.08 38.13 591,804 +0.23(+0.61%)
Oct 19, 2017 37.83 37.90 37.62 37.90 419,472 -0.13(-0.35%)
Oct 18, 2017 38.05 38.11 37.90 38.04 1,380,999 +0.14(+0.37%)
Oct 17, 2017 37.83 37.91 37.78 37.90 387,759 +0.01(+0.02%)
Oct 16, 2017 37.83 37.89 37.77 37.89 296,337 +0.14(+0.37%)
Oct 13, 2017 37.71 37.80 37.69 37.75 339,133 +0.22(+0.57%)
Oct 12, 2017 37.51 37.68 37.50 37.54 608,698 +0.01(+0.03%)
Oct 11, 2017 37.32 37.54 37.32 37.53 211,770 +0.15(+0.41%)
Oct 10, 2017 37.49 37.51 37.25 37.37 253,406 +0.00(+0.01%)
Oct 09, 2017 37.35 37.47 37.32 37.37 207,836 +0.10(+0.26%)
Oct 06, 2017 37.03 37.28 37.03 37.27 380,642 +0.12(+0.32%)
Oct 05, 2017 36.93 37.18 36.90 37.16 574,171 +0.37(+1.00%)
Oct 04, 2017 36.77 36.87 36.65 36.79 1,082,900 -0.05(-0.15%)
Oct 03, 2017 36.80 36.85 36.74 36.84 779,585 +0.10(+0.27%)
Oct 02, 2017 36.72 36.87 36.56 36.74 4,180,351 +0.05(+0.13%)
Sep 29, 2017 36.47 36.71 36.42 36.70 527,244 +0.28(+0.77%)
Sep 28, 2017 36.30 36.43 36.26 36.42 319,016 +0.02(+0.07%)
Sep 27, 2017 36.14 36.51 36.10 36.39 464,486 +0.43(+1.20%)
Sep 26, 2017 36.00 36.08 35.80 35.96 763,238 +0.14(+0.39%)
Sep 25, 2017 36.15 36.15 35.66 35.82 683,784 -0.48(-1.33%)
Sep 22, 2017 36.19 36.35 36.14 36.31 358,131 -0.01(-0.03%)
Sep 21, 2017 36.51 36.51 36.16 36.32 488,471 -0.21(-0.56%)
Sep 20, 2017 36.69 36.70 36.27 36.52 1,401,875 -0.23(-0.61%)
Sep 19, 2017 36.70 36.82 36.61 36.75 306,787 +0.12(+0.33%)
Sep 18, 2017 36.68 36.82 36.54 36.63 461,609 -0.00(-0.01%)
Sep 15, 2017 36.46 36.69 36.41 36.63 270,294 +0.12(+0.33%)
Sep 14, 2017 36.51 36.66 36.40 36.51 387,115 -0.13(-0.36%)
Sep 13, 2017 36.60 36.66 36.52 36.64 348,594 -0.03(-0.08%)
Sep 12, 2017 36.75 36.76 36.50 36.67 699,519 +0.05(+0.15%)
Sep 11, 2017 36.42 36.69 36.42 36.62 642,112 +0.50(+1.37%)
Sep 08, 2017 36.41 36.46 36.09 36.12 688,301 -0.34(-0.93%)
Sep 07, 2017 36.43 36.49 36.27 36.46 353,193 +0.12(+0.32%)
Sep 06, 2017 36.40 36.42 36.16 36.35 341,318 +0.07(+0.20%)
Sep 05, 2017 36.47 36.59 36.03 36.27 1,189,400 -0.35(-0.97%)
Sep 01, 2017 36.73 36.77 36.56 36.63 401,970 -0.01(-0.04%)
Aug 31, 2017 36.41 36.69 36.39 36.64 436,501 +0.32(+0.87%)
Aug 30, 2017 36.04 36.36 36.00 36.33 737,610 +0.34(+0.95%)
Aug 29, 2017 35.53 36.05 35.50 35.98 343,300 +0.15(+0.42%)
Aug 28, 2017 35.82 35.89 35.75 35.83 289,364 +0.08(+0.23%)
Aug 25, 2017 35.92 36.01 35.72 35.75 339,507 -0.03(-0.09%)
Aug 24, 2017 35.90 35.93 35.61 35.78 417,472 -0.03(-0.09%)
Aug 23, 2017 35.65 35.90 35.65 35.81 371,883 -0.06(-0.16%)
Aug 22, 2017 35.50 35.89 35.50 35.87 460,894 +0.56(+1.59%)
Aug 21, 2017 35.38 35.42 35.08 35.31 410,162 -0.06(-0.16%)
Aug 18, 2017 35.40 35.63 35.25 35.37 480,062 -0.04(-0.10%)
Aug 17, 2017 36.00 36.05 35.40 35.40 895,245 -0.74(-2.04%)
Aug 16, 2017 36.08 36.28 36.00 36.14 373,751 +0.10(+0.29%)
Aug 15, 2017 36.04 36.10 35.92 36.04 1,044,467 +0.07(+0.19%)
Aug 14, 2017 35.71 36.01 35.71 35.97 1,496,711 +0.57(+1.62%)
Aug 11, 2017 35.17 35.48 35.12 35.39 445,633 +0.30(+0.85%)
Aug 10, 2017 35.68 35.71 35.07 35.10 684,267 -0.79(-2.21%)
Aug 09, 2017 35.66 35.90 35.66 35.89 371,405 -0.01(-0.02%)
Aug 08, 2017 35.87 36.21 35.81 35.90 510,080 -0.04(-0.12%)
Aug 07, 2017 35.77 35.94 35.74 35.94 337,990 +0.23(+0.65%)
Aug 04, 2017 35.68 35.81 35.61 35.71 474,073 +0.12(+0.33%)
Aug 03, 2017 35.71 35.71 35.51 35.59 599,291 -0.13(-0.36%)
Aug 02, 2017 35.96 36.09 35.46 35.72 595,906 +0.14(+0.39%)
Aug 01, 2017 35.54 35.61 35.45 35.58 1,500,100 +0.16(+0.44%)
Jul 31, 2017 35.70 35.76 35.36 35.42 650,390 -0.24(-0.67%)
Jul 28, 2017 35.51 35.72 35.46 35.66 357,489 -0.00(-0.01%)
Jul 27, 2017 36.27 36.27 35.22 35.67 1,290,883 -0.40(-1.12%)
Jul 26, 2017 36.13 36.18 35.96 36.07 427,548 +0.03(+0.10%)
Jul 25, 2017 35.95 36.11 35.86 36.04 374,135 -0.08(-0.22%)
Jul 24, 2017 35.96 36.15 35.92 36.12 1,631,331 +0.14(+0.39%)
Jul 21, 2017 35.89 36.00 35.83 35.98 361,074 -0.10(-0.28%)
Jul 20, 2017 36.13 36.13 35.87 36.08 3,381,976 +0.03(+0.08%)
Jul 19, 2017 35.91 36.10 35.88 36.05 538,585 +0.22(+0.61%)
Jul 18, 2017 35.61 35.83 35.50 35.83 389,191 +0.16(+0.45%)
Jul 17, 2017 35.67 35.79 35.60 35.67 445,605 -0.00(-0.01%)
Jul 14, 2017 35.50 35.71 35.41 35.67 439,473 +0.33(+0.92%)
Jul 13, 2017 35.25 35.46 35.24 35.35 520,030 +0.11(+0.30%)
Jul 12, 2017 35.04 35.26 35.00 35.24 760,584 +0.44(+1.26%)
Jul 11, 2017 34.60 34.82 34.52 34.80 819,340 +0.15(+0.44%)
Jul 10, 2017 34.37 34.73 34.34 34.65 391,534 +0.28(+0.82%)
Jul 07, 2017 34.03 34.49 34.02 34.37 935,732 +0.45(+1.33%)
Jul 06, 2017 33.94 34.11 33.82 33.92 1,116,746 -0.29(-0.86%)
Jul 05, 2017 33.95 34.31 33.89 34.21 1,891,127 +0.37(+1.11%)
Jul 03, 2017 34.32 34.37 33.82 33.84 723,204 -0.34(-1.00%)
Jun 30, 2017 34.36 34.42 34.14 34.18 878,325 -0.04(-0.11%)
Jun 29, 2017 34.67 34.67 33.93 34.22 3,111,784 -0.63(-1.82%)
Jun 28, 2017 34.54 34.90 34.30 34.85 737,700 +0.43(+1.26%)
Jun 27, 2017 34.88 34.94 34.42 34.42 627,984 -0.69(-1.96%)
Jun 26, 2017 35.51 35.63 35.08 35.11 541,781 -0.25(-0.70%)
Jun 23, 2017 35.06 35.43 35.00 35.35 836,903 +0.26(+0.74%)
Jun 22, 2017 35.16 35.21 34.96 35.10 649,171 +0.10(+0.27%)
Jun 21, 2017 34.86 35.02 34.79 35.00 1,161,532 +0.25(+0.71%)
Jun 20, 2017 35.05 35.06 34.75 34.75 450,151 -0.28(-0.81%)
Jun 19, 2017 34.77 35.06 34.74 35.04 910,671 +0.60(+1.75%)
Jun 16, 2017 34.50 34.53 34.30 34.43 796,143 -0.07(-0.20%)
Jun 15, 2017 34.25 34.57 34.08 34.50 1,589,952 -0.17(-0.50%)
Jun 14, 2017 35.04 35.04 34.37 34.67 1,446,845 -0.24(-0.69%)
Jun 13, 2017 34.90 35.03 34.62 34.92 1,199,915 +0.29(+0.83%)
Jun 12, 2017 34.47 34.69 33.94 34.63 4,777,476 -0.23(-0.65%)
Jun 09, 2017 36.03 36.07 34.32 34.86 2,612,496 -1.10(-3.07%)
Jun 08, 2017 35.93 35.99 35.74 35.96 556,408 +0.15(+0.41%)
Jun 07, 2017 35.81 35.89 35.62 35.81 354,700 +0.09(+0.25%)
Jun 06, 2017 35.70 35.91 35.68 35.72 468,267 -0.05(-0.13%)
Jun 05, 2017 35.74 35.89 35.72 35.77 325,541 +0.00(+0.01%)
Jun 02, 2017 35.48 35.77 35.40 35.77 860,226 +0.39(+1.11%)
Jun 01, 2017 35.34 35.38 35.14 35.38 1,017,489 +0.12(+0.35%)
May 31, 2017 35.51 35.51 35.16 35.25 498,490 -0.12(-0.35%)
May 30, 2017 35.28 35.42 35.27 35.38 413,171 +0.08(+0.21%)
May 26, 2017 35.27 35.30 35.17 35.30 246,128 +0.03(+0.08%)
May 25, 2017 35.14 35.34 35.05 35.28 678,184 +0.29(+0.83%)
May 24, 2017 34.98 35.01 34.86 34.99 396,229 +0.14(+0.41%)
May 23, 2017 34.96 34.96 34.76 34.84 587,277 +0.00(+0.01%)
May 22, 2017 34.63 34.86 34.60 34.84 444,682 +0.33(+0.96%)
May 19, 2017 34.50 34.65 34.47 34.51 611,578 +0.17(+0.50%)
May 18, 2017 34.05 34.45 33.98 34.34 682,221 +0.21(+0.62%)
May 17, 2017 34.83 34.91 34.11 34.12 1,339,880 -1.05(-2.98%)
May 16, 2017 35.05 35.17 34.91 35.17 802,209 +0.24(+0.69%)
May 15, 2017 34.79 34.94 34.78 34.93 579,215 +0.18(+0.53%)
May 12, 2017 34.68 34.75 34.63 34.75 613,034 +0.11(+0.31%)
May 11, 2017 34.58 34.65 34.44 34.64 533,940 -0.04(-0.11%)
May 10, 2017 34.61 34.70 34.50 34.67 767,380 +0.11(+0.33%)
May 09, 2017 34.56 34.69 34.51 34.56 717,692 +0.05(+0.15%)
May 08, 2017 34.34 34.53 34.31 34.51 825,859 +0.17(+0.49%)
May 05, 2017 34.20 34.34 34.15 34.34 385,471 +0.15(+0.44%)
May 04, 2017 34.16 34.24 34.07 34.19 942,301 +0.03(+0.08%)
May 03, 2017 34.09 34.21 34.00 34.17 961,877 -0.02(-0.06%)
May 02, 2017 34.20 34.25 34.09 34.19 679,088 +0.07(+0.19%)
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.