Transportation Average Ishares ETF (NY: IYT )

68.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 48.08 48.29 47.87 47.96 231,369 -0.36(-0.75%)
Nov 27, 2019 48.53 48.53 48.14 48.32 453,369 -0.10(-0.21%)
Nov 26, 2019 48.27 48.53 48.20 48.43 628,590 +0.12(+0.25%)
Nov 25, 2019 47.62 48.33 47.62 48.30 953,668 +0.71(+1.49%)
Nov 22, 2019 47.33 47.61 47.20 47.59 780,870 +0.45(+0.96%)
Nov 21, 2019 47.14 47.36 47.00 47.14 806,659 -0.05(-0.10%)
Nov 20, 2019 47.60 47.71 47.10 47.19 1,590,792 -0.69(-1.45%)
Nov 19, 2019 48.18 48.18 47.70 47.88 228,529 -0.13(-0.28%)
Nov 18, 2019 47.83 48.01 47.60 48.01 757,550 +0.04(+0.08%)
Nov 15, 2019 48.24 48.33 47.94 47.97 942,584 +0.07(+0.14%)
Nov 14, 2019 47.65 47.95 47.62 47.91 430,529 +0.11(+0.23%)
Nov 13, 2019 48.20 48.20 47.72 47.80 453,589 -0.50(-1.04%)
Nov 12, 2019 48.45 48.66 48.21 48.30 268,477 -0.31(-0.65%)
Nov 11, 2019 48.43 48.67 48.32 48.61 686,497 -0.16(-0.33%)
Nov 08, 2019 48.76 48.87 48.57 48.77 786,980 -0.10(-0.21%)
Nov 07, 2019 48.88 49.46 48.80 48.88 1,249,804 +0.29(+0.59%)
Nov 06, 2019 48.67 48.67 48.25 48.59 466,070 -0.11(-0.22%)
Nov 05, 2019 48.58 49.20 48.57 48.70 1,140,246 +0.32(+0.67%)
Nov 04, 2019 47.58 48.39 47.58 48.37 578,785 +1.05(+2.23%)
Nov 01, 2019 46.27 47.33 46.27 47.32 673,332 +0.99(+2.14%)
Oct 31, 2019 46.70 46.70 46.00 46.33 378,988 -0.58(-1.23%)
Oct 30, 2019 47.46 47.46 46.47 46.91 1,102,787 -0.83(-1.74%)
Oct 29, 2019 47.55 47.91 47.49 47.74 431,047 -0.12(-0.24%)
Oct 28, 2019 48.00 48.31 47.75 47.85 441,650 -0.02(-0.04%)
Oct 25, 2019 46.91 47.90 46.91 47.87 471,699 +0.81(+1.72%)
Oct 24, 2019 47.42 47.42 46.86 47.06 204,093 -0.23(-0.49%)
Oct 23, 2019 47.24 47.36 46.95 47.29 356,947 -0.09(-0.18%)
Oct 22, 2019 46.87 47.38 46.50 47.38 793,445 +0.43(+0.91%)
Oct 21, 2019 46.51 47.13 46.51 46.95 362,577 +0.65(+1.40%)
Oct 18, 2019 46.20 46.48 46.15 46.30 730,767 +0.03(+0.06%)
Oct 17, 2019 46.24 46.57 46.03 46.28 397,954 +0.27(+0.60%)
Oct 16, 2019 45.65 46.22 45.65 46.00 1,093,919 +0.20(+0.43%)
Oct 15, 2019 45.43 45.97 45.23 45.80 671,735 +0.59(+1.30%)
Oct 14, 2019 45.18 45.29 44.95 45.22 342,597 -0.15(-0.32%)
Oct 11, 2019 44.99 45.74 44.95 45.37 1,145,032 +0.96(+2.17%)
Oct 10, 2019 43.67 44.43 43.67 44.40 1,352,038 +0.54(+1.23%)
Oct 09, 2019 43.58 44.01 43.58 43.86 901,117 +0.52(+1.21%)
Oct 08, 2019 43.69 43.85 43.33 43.34 632,386 -0.82(-1.86%)
Oct 07, 2019 43.91 44.52 43.86 44.16 444,688 -0.08(-0.19%)
Oct 04, 2019 43.72 44.25 43.72 44.25 929,956 +0.47(+1.08%)
Oct 03, 2019 43.45 43.79 42.83 43.77 1,480,252 +0.16(+0.37%)
Oct 02, 2019 44.21 44.21 43.27 43.61 1,774,852 -1.03(-2.32%)
Oct 01, 2019 45.87 46.26 44.45 44.65 1,515,165 -1.05(-2.30%)
Sep 30, 2019 45.72 45.94 45.69 45.70 480,286 +0.08(+0.18%)
Sep 27, 2019 46.05 46.26 45.52 45.61 472,106 -0.29(-0.64%)
Sep 26, 2019 46.13 46.13 45.72 45.91 1,237,510 -0.13(-0.27%)
Sep 25, 2019 45.64 46.22 45.59 46.03 1,812,283 +0.45(+0.99%)
Sep 24, 2019 45.93 46.42 45.42 45.58 750,120 -0.37(-0.80%)
Sep 23, 2019 46.19 46.27 45.87 45.95 467,332 -0.30(-0.65%)
Sep 20, 2019 46.45 46.73 46.02 46.25 1,374,136 -0.21(-0.44%)
Sep 19, 2019 46.58 46.80 46.37 46.45 1,194,099 -0.34(-0.73%)
Sep 18, 2019 46.72 46.82 46.22 46.80 845,925 -0.57(-1.20%)
Sep 17, 2019 47.36 47.46 47.05 47.36 1,323,819 -0.10(-0.22%)
Sep 16, 2019 47.46 47.77 47.01 47.46 1,576,028 -0.38(-0.79%)
Sep 13, 2019 47.20 48.86 47.20 47.84 2,683,031 +0.46(+0.96%)
Sep 12, 2019 47.57 47.65 47.08 47.39 759,420 -0.20(-0.41%)
Sep 11, 2019 47.23 47.60 46.81 47.58 934,812 +0.37(+0.78%)
Sep 10, 2019 46.45 47.21 46.32 47.21 1,070,872 +0.70(+1.50%)
Sep 09, 2019 45.64 46.54 45.64 46.52 852,731 +0.94(+2.06%)
Sep 06, 2019 46.00 46.11 45.56 45.58 508,063 -0.29(-0.63%)
Sep 05, 2019 45.22 46.03 45.22 45.87 880,943 +1.16(+2.59%)
Sep 04, 2019 44.45 44.75 44.45 44.71 317,865 +0.53(+1.21%)
Sep 03, 2019 44.29 44.58 43.81 44.18 754,792 -0.58(-1.29%)
Aug 30, 2019 44.93 45.23 44.66 44.75 447,715 +0.09(+0.21%)
Aug 29, 2019 44.20 44.88 44.20 44.66 1,003,400 +0.87(+1.98%)
Aug 28, 2019 42.83 43.88 42.74 43.79 1,534,070 +0.79(+1.84%)
Aug 27, 2019 43.58 43.82 42.95 43.00 1,569,271 -0.44(-1.02%)
Aug 26, 2019 43.39 43.58 43.07 43.45 644,335 +0.39(+0.91%)
Aug 23, 2019 44.24 44.37 42.87 43.06 3,222,899 -1.47(-3.29%)
Aug 22, 2019 44.91 44.91 44.30 44.52 366,266 -0.15(-0.33%)
Aug 21, 2019 44.68 45.13 44.55 44.67 307,443 +0.47(+1.05%)
Aug 20, 2019 44.54 44.54 44.19 44.20 374,992 -0.34(-0.76%)
Aug 19, 2019 44.53 45.10 44.52 44.54 629,696 +0.50(+1.13%)
Aug 16, 2019 43.50 44.11 43.48 44.04 911,741 +0.95(+2.19%)
Aug 15, 2019 43.58 43.58 42.80 43.10 845,579 -0.34(-0.79%)
Aug 14, 2019 44.15 44.20 43.34 43.44 811,710 -1.37(-3.05%)
Aug 13, 2019 44.15 45.34 44.15 44.81 940,316 +0.51(+1.14%)
Aug 12, 2019 44.72 44.72 44.12 44.30 704,369 -0.74(-1.63%)
Aug 09, 2019 45.41 45.47 44.85 45.04 550,470 -0.53(-1.17%)
Aug 08, 2019 45.03 45.62 44.66 45.57 698,081 +0.78(+1.74%)
Aug 07, 2019 44.17 44.87 44.00 44.79 715,924 -0.11(-0.25%)
Aug 06, 2019 44.78 45.07 44.28 44.90 1,783,102 +0.61(+1.37%)
Aug 05, 2019 45.20 45.20 43.95 44.29 825,545 -1.50(-3.28%)
Aug 02, 2019 45.81 46.01 45.52 45.80 680,544 -0.24(-0.51%)
Aug 01, 2019 47.15 47.23 45.90 46.03 1,649,142 -1.21(-2.55%)
Jul 31, 2019 47.48 47.74 46.84 47.24 1,669,073 -0.34(-0.71%)
Jul 30, 2019 47.10 47.64 46.90 47.58 1,579,322 +0.05(+0.10%)
Jul 29, 2019 47.53 47.66 47.36 47.53 687,594 -0.01(-0.02%)
Jul 26, 2019 47.09 47.67 47.09 47.54 603,070 +0.37(+0.77%)
Jul 25, 2019 47.36 47.53 47.06 47.17 1,175,094 -0.37(-0.77%)
Jul 24, 2019 46.90 47.89 46.83 47.54 854,863 +0.28(+0.60%)
Jul 23, 2019 47.14 47.29 46.93 47.25 840,253 +0.38(+0.81%)
Jul 22, 2019 46.83 47.14 46.77 46.87 833,362 +0.09(+0.18%)
Jul 19, 2019 46.74 47.10 46.70 46.79 397,561 +0.30(+0.64%)
Jul 18, 2019 46.05 46.51 46.04 46.49 392,835 +0.58(+1.27%)
Jul 17, 2019 47.03 47.18 45.89 45.91 914,444 -1.71(-3.59%)
Jul 16, 2019 47.09 47.98 47.02 47.62 1,470,990 +0.86(+1.84%)
Jul 15, 2019 46.95 47.01 46.65 46.76 225,778 -0.18(-0.39%)
Jul 12, 2019 46.16 47.01 46.16 46.94 669,942 +1.10(+2.39%)
Jul 11, 2019 45.39 45.96 45.28 45.84 1,851,120 +0.44(+0.96%)
Jul 10, 2019 45.74 46.09 45.33 45.40 759,318 -0.21(-0.46%)
Jul 09, 2019 45.69 45.86 45.46 45.62 591,775 -0.34(-0.75%)
Jul 08, 2019 45.93 46.20 45.79 45.96 363,946 -0.31(-0.68%)
Jul 05, 2019 46.10 46.31 45.68 46.27 532,121 -0.17(-0.37%)
Jul 03, 2019 46.10 46.48 46.00 46.45 675,243 +0.48(+1.04%)
Jul 02, 2019 46.36 46.41 45.82 45.97 1,549,112 -0.40(-0.85%)
Jul 01, 2019 46.61 46.96 46.10 46.36 655,752 +0.21(+0.46%)
Jun 28, 2019 45.69 46.21 45.69 46.15 541,499 +0.67(+1.47%)
Jun 27, 2019 45.03 45.70 45.03 45.49 763,196 +0.58(+1.28%)
Jun 26, 2019 44.78 45.04 44.58 44.91 586,898 +0.30(+0.67%)
Jun 25, 2019 45.08 45.08 44.48 44.61 423,258 -0.38(-0.84%)
Jun 24, 2019 45.42 45.65 44.97 44.99 1,149,605 -0.70(-1.54%)
Jun 21, 2019 45.84 46.24 45.65 45.69 763,318 -0.25(-0.54%)
Jun 20, 2019 45.97 46.26 45.65 45.94 296,780 +0.32(+0.70%)
Jun 19, 2019 45.67 45.70 45.30 45.62 388,668 +0.09(+0.20%)
Jun 18, 2019 45.30 45.83 45.14 45.53 966,360 +0.53(+1.19%)
Jun 17, 2019 45.35 45.43 44.96 44.99 394,320 -0.57(-1.26%)
Jun 14, 2019 45.66 45.73 45.22 45.57 572,518 -0.19(-0.41%)
Jun 13, 2019 45.44 45.84 45.44 45.75 761,208 +0.46(+1.01%)
Jun 12, 2019 45.08 45.36 45.08 45.30 248,272 +0.20(+0.45%)
Jun 11, 2019 45.44 45.70 44.88 45.10 775,070 -0.16(-0.36%)
Jun 10, 2019 45.20 45.82 45.20 45.26 1,112,587 +0.41(+0.92%)
Jun 07, 2019 44.79 45.20 44.75 44.85 777,776 +0.27(+0.60%)
Jun 06, 2019 44.84 44.90 44.27 44.58 1,382,507 -0.39(-0.87%)
Jun 05, 2019 44.80 45.04 44.64 44.97 1,664,893 +0.38(+0.86%)
Jun 04, 2019 43.54 44.61 43.54 44.59 2,499,019 +1.46(+3.39%)
Jun 03, 2019 42.90 43.65 42.90 43.12 570,437 +0.09(+0.22%)
May 31, 2019 43.17 43.38 42.96 43.03 1,114,023 -0.83(-1.89%)
May 30, 2019 43.90 44.20 43.59 43.86 662,093 +0.02(+0.05%)
May 29, 2019 43.93 44.11 43.63 43.84 1,062,713 -0.33(-0.74%)
May 28, 2019 44.60 44.83 44.16 44.16 1,623,874 -0.59(-1.32%)
May 24, 2019 45.10 45.22 44.45 44.76 516,205 -0.14(-0.31%)
May 23, 2019 45.13 45.13 44.51 44.89 2,046,285 -0.74(-1.63%)
May 22, 2019 46.26 46.32 45.52 45.64 1,000,433 -0.76(-1.64%)
May 21, 2019 46.47 46.66 46.34 46.40 1,043,174 +0.20(+0.43%)
May 20, 2019 46.05 46.39 45.91 46.20 853,668 -0.13(-0.28%)
May 17, 2019 46.34 46.88 46.23 46.33 477,438 -0.46(-0.98%)
May 16, 2019 46.40 47.01 46.22 46.79 651,446 +0.57(+1.24%)
May 15, 2019 45.78 46.33 45.60 46.22 702,499 +0.09(+0.20%)
May 14, 2019 45.62 46.43 45.62 46.12 599,650 +0.66(+1.46%)
May 13, 2019 45.85 45.90 45.14 45.46 918,191 -1.29(-2.77%)
May 10, 2019 46.58 46.94 45.77 46.76 390,928 -0.13(-0.28%)
May 09, 2019 46.68 46.95 46.27 46.89 525,692 -0.04(-0.08%)
May 08, 2019 46.94 47.45 46.92 46.92 1,375,765 -0.13(-0.28%)
May 07, 2019 47.60 47.60 46.57 47.06 2,448,248 -1.03(-2.14%)
May 06, 2019 47.39 48.22 47.30 48.08 399,510 -0.25(-0.53%)
May 03, 2019 47.85 48.44 47.85 48.34 565,173 +0.77(+1.62%)
May 02, 2019 46.95 47.76 46.89 47.57 1,322,325 +0.58(+1.24%)
May 01, 2019 47.72 47.79 46.96 46.98 3,103,779 -0.81(-1.70%)
Apr 30, 2019 47.57 47.94 47.21 47.79 354,634 +0.18(+0.37%)
Apr 29, 2019 47.93 47.93 47.48 47.62 661,807 -0.32(-0.66%)
Apr 26, 2019 47.77 48.00 47.55 47.94 591,697 +0.17(+0.35%)
Apr 25, 2019 48.61 48.64 47.73 47.77 1,019,653 -1.13(-2.31%)
Apr 24, 2019 48.56 49.11 48.56 48.90 330,783 +0.41(+0.85%)
Apr 23, 2019 48.39 48.59 48.27 48.48 319,671 +0.11(+0.22%)
Apr 22, 2019 48.45 48.52 48.14 48.38 231,472 -0.04(-0.08%)
Apr 18, 2019 48.40 48.68 48.29 48.42 601,899 +0.24(+0.50%)
Apr 17, 2019 48.46 48.51 48.00 48.18 874,255 +0.46(+0.97%)
Apr 16, 2019 47.64 47.79 47.35 47.72 582,573 +0.03(+0.06%)
Apr 15, 2019 48.14 48.14 47.63 47.69 550,339 -0.43(-0.90%)
Apr 12, 2019 47.79 48.12 47.74 48.12 661,476 +0.58(+1.23%)
Apr 11, 2019 47.27 47.62 47.25 47.54 1,144,787 +0.38(+0.82%)
Apr 10, 2019 47.01 47.23 46.70 47.15 1,225,866 +0.24(+0.52%)
Apr 09, 2019 47.06 47.10 46.77 46.91 1,009,146 -0.45(-0.95%)
Apr 08, 2019 47.02 47.40 47.02 47.36 776,045 +0.06(+0.13%)
Apr 05, 2019 47.19 47.49 47.08 47.30 511,716 +0.20(+0.42%)
Apr 04, 2019 46.90 47.33 46.83 47.10 1,034,519 +0.19(+0.41%)
Apr 03, 2019 46.93 47.44 46.80 46.90 509,892 +0.05(+0.10%)
Apr 02, 2019 47.07 47.15 46.76 46.86 1,467,344 -0.05(-0.11%)
Apr 01, 2019 46.37 46.98 46.05 46.91 1,109,804 +1.02(+2.23%)
Mar 29, 2019 45.70 46.11 45.70 45.89 896,115 +0.40(+0.89%)
Mar 28, 2019 45.05 45.53 45.02 45.49 2,000,227 +0.53(+1.18%)
Mar 27, 2019 44.57 45.09 44.56 44.96 2,961,045 +0.41(+0.92%)
Mar 26, 2019 44.43 44.62 44.21 44.55 1,104,397 +0.46(+1.05%)
Mar 25, 2019 44.24 44.63 44.00 44.08 5,002,512 -0.22(-0.50%)
Mar 22, 2019 45.02 45.08 44.28 44.31 4,181,464 -1.05(-2.31%)
Mar 21, 2019 44.56 45.44 44.56 45.36 1,811,634 +0.63(+1.41%)
Mar 20, 2019 44.89 45.07 44.39 44.73 1,473,249 -0.70(-1.54%)
Mar 19, 2019 46.22 46.24 45.30 45.43 2,464,890 -0.59(-1.28%)
Mar 18, 2019 45.59 46.03 45.43 46.02 1,814,898 +0.40(+0.87%)
Mar 15, 2019 45.83 46.00 45.50 45.62 1,588,233 -0.08(-0.18%)
Mar 14, 2019 45.81 45.88 45.46 45.70 1,116,145 -0.12(-0.26%)
Mar 13, 2019 45.40 46.13 45.40 45.82 1,252,487 +0.47(+1.03%)
Mar 12, 2019 45.69 45.69 45.19 45.36 1,125,346 -0.22(-0.48%)
Mar 11, 2019 44.58 45.58 44.57 45.58 2,014,928 +0.85(+1.91%)
Mar 08, 2019 44.53 44.73 44.19 44.72 4,092,488 -0.17(-0.37%)
Mar 07, 2019 45.28 45.28 44.66 44.89 1,892,452 -0.43(-0.95%)
Mar 06, 2019 45.69 45.69 45.26 45.32 909,879 -0.24(-0.53%)
Mar 05, 2019 45.96 46.01 45.55 45.56 1,078,344 -0.37(-0.81%)
Mar 04, 2019 46.42 46.65 45.64 45.94 1,252,968 -0.29(-0.64%)
Mar 01, 2019 46.29 46.58 45.95 46.23 1,293,783 +0.00(+0.01%)
Feb 28, 2019 46.23 46.32 46.02 46.23 580,164 -0.07(-0.16%)
Feb 27, 2019 46.33 46.51 46.03 46.30 788,203 -0.23(-0.49%)
Feb 26, 2019 46.52 46.86 46.51 46.53 338,250 -0.17(-0.36%)
Feb 25, 2019 47.00 47.08 46.68 46.70 366,241 -0.01(-0.02%)
Feb 22, 2019 47.04 47.04 46.28 46.70 706,925 -0.17(-0.36%)
Feb 21, 2019 46.94 47.05 46.71 46.87 289,038 +0.01(+0.03%)
Feb 20, 2019 46.70 46.99 46.61 46.85 780,917 +0.03(+0.06%)
Feb 19, 2019 46.33 47.08 46.33 46.83 836,066 +0.22(+0.47%)
Feb 15, 2019 46.46 46.74 46.36 46.60 1,150,438 +0.16(+0.33%)
Feb 14, 2019 46.05 46.61 46.00 46.45 1,155,706 +0.19(+0.40%)
Feb 13, 2019 46.11 46.35 46.02 46.26 329,637 +0.23(+0.50%)
Feb 12, 2019 45.69 46.23 45.68 46.03 768,620 +0.63(+1.40%)
Feb 11, 2019 44.95 45.47 44.95 45.40 668,532 +0.54(+1.20%)
Feb 08, 2019 44.59 44.86 44.28 44.86 558,679 -0.06(-0.14%)
Feb 07, 2019 44.81 45.13 44.59 44.93 420,553 -0.14(-0.32%)
Feb 06, 2019 45.01 45.24 44.89 45.07 604,619 -0.08(-0.18%)
Feb 05, 2019 45.13 45.18 44.91 45.15 359,098 +0.19(+0.41%)
Feb 04, 2019 44.59 44.96 44.40 44.96 463,470 +0.38(+0.85%)
Feb 01, 2019 44.35 44.81 44.13 44.58 719,585 +0.30(+0.68%)
Jan 31, 2019 44.46 44.50 44.00 44.28 532,734 -0.11(-0.24%)
Jan 30, 2019 44.11 44.56 43.65 44.39 534,861 +0.51(+1.17%)
Jan 29, 2019 43.53 43.97 43.53 43.87 362,181 +0.23(+0.52%)
Jan 28, 2019 43.20 43.67 43.17 43.64 1,163,004 -0.03(-0.07%)
Jan 25, 2019 43.55 43.87 43.34 43.68 811,881 +0.35(+0.81%)
Jan 24, 2019 43.36 43.50 43.05 43.32 1,217,014 +0.48(+1.13%)
Jan 23, 2019 43.37 43.46 42.42 42.84 1,492,167 -0.39(-0.91%)
Jan 22, 2019 43.74 43.75 43.05 43.23 1,800,401 -0.84(-1.90%)
Jan 18, 2019 43.36 44.16 43.29 44.07 1,948,843 +1.12(+2.61%)
Jan 17, 2019 42.30 43.13 42.22 42.95 1,036,570 +0.65(+1.55%)
Jan 16, 2019 42.50 42.77 42.25 42.30 503,828 +0.21(+0.49%)
Jan 15, 2019 42.38 42.55 41.87 42.09 700,521 -0.32(-0.74%)
Jan 14, 2019 42.18 42.51 41.80 42.41 218,628 +0.04(+0.09%)
Jan 11, 2019 42.16 42.54 41.96 42.37 479,451 -0.03(-0.06%)
Jan 10, 2019 41.66 42.42 41.41 42.40 413,014 +0.18(+0.43%)
Jan 09, 2019 41.77 42.32 41.66 42.22 923,335 +0.62(+1.48%)
Jan 08, 2019 41.67 42.06 41.28 41.60 2,287,758 +0.65(+1.60%)
Jan 07, 2019 40.48 41.22 40.40 40.95 777,895 +0.32(+0.79%)
Jan 04, 2019 39.65 40.77 39.65 40.63 908,670 +1.51(+3.87%)
Jan 03, 2019 40.16 40.20 38.99 39.11 801,672 -1.40(-3.46%)
Jan 02, 2019 39.83 40.67 39.61 40.52 954,786 +0.11(+0.27%)
Dec 31, 2018 40.30 40.49 39.98 40.40 725,711 +0.30(+0.74%)
Dec 28, 2018 40.49 40.78 39.96 40.11 1,827,550 -0.23(-0.56%)
Dec 27, 2018 39.64 40.36 38.90 40.33 1,010,976 +0.25(+0.62%)
Dec 26, 2018 38.42 40.11 38.11 40.08 751,795 +2.03(+5.35%)
Dec 24, 2018 38.79 39.07 38.01 38.05 729,386 -1.04(-2.66%)
Dec 21, 2018 39.94 40.25 39.03 39.09 738,371 -0.69(-1.72%)
Dec 20, 2018 40.07 40.48 39.39 39.77 1,282,103 -0.54(-1.34%)
Dec 19, 2018 40.91 41.98 40.12 40.31 1,727,809 -1.30(-3.13%)
Dec 18, 2018 41.77 42.08 41.41 41.62 1,347,491 +0.18(+0.43%)
Dec 17, 2018 41.77 42.03 41.24 41.44 1,888,609 -0.60(-1.43%)
Dec 14, 2018 42.42 42.79 41.92 42.04 1,544,883 -0.69(-1.60%)
Dec 13, 2018 43.55 43.59 42.41 42.73 1,830,985 -0.71(-1.63%)
Dec 12, 2018 43.97 44.16 43.43 43.44 873,214 +0.01(+0.02%)
Dec 11, 2018 44.10 44.32 43.14 43.43 1,111,882 -0.17(-0.38%)
Dec 10, 2018 43.80 43.91 42.73 43.59 1,186,621 -0.32(-0.72%)
Dec 07, 2018 45.52 45.87 43.80 43.91 1,215,880 -1.84(-4.01%)
Dec 06, 2018 45.02 45.80 44.70 45.74 1,451,981 -0.05(-0.11%)
Dec 04, 2018 47.54 47.54 45.45 45.79 3,197,663 -2.10(-4.38%)
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.