Transportation Average Ishares ETF (NY: IYT )

69.07 +1.00 (+1.47%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 54.72 54.88 53.86 54.15 567,028 -0.48(-0.88%)
Nov 27, 2020 55.19 55.19 54.57 54.64 504,963 -0.30(-0.54%)
Nov 25, 2020 55.06 55.18 54.39 54.93 651,905 -0.38(-0.69%)
Nov 24, 2020 54.76 55.55 54.47 55.31 1,318,509 +1.31(+2.42%)
Nov 23, 2020 53.70 54.10 53.50 54.01 1,388,132 +0.81(+1.53%)
Nov 20, 2020 53.78 53.81 53.13 53.19 506,586 -0.50(-0.94%)
Nov 19, 2020 53.40 53.74 52.97 53.70 1,300,064 -0.02(-0.04%)
Nov 18, 2020 54.37 54.91 53.71 53.72 476,861 -0.36(-0.67%)
Nov 17, 2020 53.69 54.18 53.00 54.08 514,023 +0.18(+0.33%)
Nov 16, 2020 53.45 54.01 52.92 53.90 980,509 +1.32(+2.52%)
Nov 13, 2020 51.69 52.65 51.69 52.58 515,922 +1.13(+2.20%)
Nov 12, 2020 51.95 52.12 51.06 51.45 968,839 -0.71(-1.36%)
Nov 11, 2020 53.11 53.11 51.86 52.16 2,511,813 -0.44(-0.83%)
Nov 10, 2020 51.88 52.74 51.21 52.59 1,092,725 +0.93(+1.80%)
Nov 09, 2020 52.61 53.85 51.42 51.67 1,510,115 +1.23(+2.44%)
Nov 06, 2020 50.84 50.91 50.33 50.43 372,227 -0.30(-0.59%)
Nov 05, 2020 50.16 51.07 50.05 50.73 1,093,395 +1.27(+2.57%)
Nov 04, 2020 50.00 50.85 49.44 49.46 1,883,264 -0.75(-1.50%)
Nov 03, 2020 49.45 50.42 49.45 50.21 1,418,499 +1.48(+3.03%)
Nov 02, 2020 48.96 49.04 48.25 48.74 1,981,074 +0.30(+0.63%)
Oct 30, 2020 48.49 48.81 47.86 48.44 700,210 -0.33(-0.67%)
Oct 29, 2020 47.70 49.18 47.69 48.76 1,025,103 +1.06(+2.22%)
Oct 28, 2020 48.64 48.66 47.69 47.70 1,749,672 -2.13(-4.27%)
Oct 27, 2020 50.75 50.75 49.80 49.83 1,171,388 -0.73(-1.45%)
Oct 26, 2020 51.19 51.38 50.03 50.56 2,272,995 -1.26(-2.44%)
Oct 23, 2020 51.50 51.84 51.28 51.82 676,666 +0.62(+1.21%)
Oct 22, 2020 51.15 51.50 50.77 51.20 858,851 +0.07(+0.13%)
Oct 21, 2020 51.74 51.96 51.07 51.14 642,415 -0.59(-1.14%)
Oct 20, 2020 51.26 52.37 51.26 51.72 915,817 +0.69(+1.36%)
Oct 19, 2020 51.60 52.33 50.92 51.03 1,597,960 -0.59(-1.14%)
Oct 16, 2020 52.43 52.43 51.62 51.62 1,389,460 -0.68(-1.31%)
Oct 15, 2020 51.41 52.36 51.10 52.30 1,004,689 +0.45(+0.86%)
Oct 14, 2020 51.43 52.17 51.43 51.86 1,121,574 +0.47(+0.91%)
Oct 13, 2020 51.45 51.89 51.27 51.39 910,488 -0.40(-0.78%)
Oct 12, 2020 52.19 52.19 51.72 51.79 408,606 +0.09(+0.17%)
Oct 09, 2020 51.73 51.96 51.33 51.70 1,105,723 +0.42(+0.82%)
Oct 08, 2020 51.32 51.40 50.78 51.28 895,221 +0.29(+0.57%)
Oct 07, 2020 50.52 51.18 50.29 51.00 825,509 +1.33(+2.67%)
Oct 06, 2020 50.38 50.79 49.65 49.67 1,250,774 -0.43(-0.86%)
Oct 05, 2020 49.40 50.20 49.40 50.10 459,686 +0.84(+1.70%)
Oct 02, 2020 47.96 49.70 47.86 49.26 1,314,365 +0.34(+0.71%)
Oct 01, 2020 49.50 49.50 48.63 48.92 665,564 -0.09(-0.18%)
Sep 30, 2020 49.62 50.04 48.69 49.01 1,179,722 -0.27(-0.55%)
Sep 29, 2020 49.99 50.00 49.28 49.28 1,025,781 -0.60(-1.20%)
Sep 28, 2020 49.84 50.21 49.72 49.88 623,722 +0.72(+1.47%)
Sep 25, 2020 48.20 49.37 48.20 49.15 926,306 +0.70(+1.44%)
Sep 24, 2020 48.17 49.03 47.79 48.45 1,558,732 +0.05(+0.10%)
Sep 23, 2020 49.22 49.84 48.24 48.41 1,119,321 -0.60(-1.22%)
Sep 22, 2020 48.94 49.07 48.49 49.01 844,901 +0.38(+0.78%)
Sep 21, 2020 49.23 49.23 47.76 48.63 2,364,505 -1.25(-2.50%)
Sep 18, 2020 50.68 50.75 49.80 49.87 652,629 -0.64(-1.27%)
Sep 17, 2020 49.93 50.82 49.56 50.52 2,754,348 -0.02(-0.05%)
Sep 16, 2020 51.12 51.12 50.41 50.54 1,555,873 +0.43(+0.86%)
Sep 15, 2020 50.11 50.33 49.70 50.11 1,565,896 +0.35(+0.71%)
Sep 14, 2020 49.76 49.98 49.39 49.76 665,401 +0.49(+0.98%)
Sep 11, 2020 49.08 49.64 48.79 49.27 1,886,006 +0.42(+0.86%)
Sep 10, 2020 49.37 49.60 48.67 48.85 2,500,919 -0.28(-0.58%)
Sep 09, 2020 48.89 49.54 48.73 49.14 1,805,578 +0.75(+1.55%)
Sep 08, 2020 48.77 49.08 48.08 48.39 1,086,869 -0.60(-1.22%)
Sep 04, 2020 49.36 49.44 47.93 48.98 1,250,027 +0.22(+0.45%)
Sep 03, 2020 50.15 50.20 48.46 48.76 1,347,369 -1.26(-2.52%)
Sep 02, 2020 49.31 50.13 49.28 50.02 2,171,063 +0.63(+1.27%)
Sep 01, 2020 48.89 49.44 48.47 49.39 978,611 +0.60(+1.24%)
Aug 31, 2020 49.47 49.60 48.79 48.79 425,374 -0.66(-1.33%)
Aug 28, 2020 49.23 49.47 48.88 49.45 563,283 +0.58(+1.19%)
Aug 27, 2020 48.85 49.16 48.74 48.87 876,822 +0.35(+0.72%)
Aug 26, 2020 48.54 48.70 48.23 48.52 493,033 -0.04(-0.08%)
Aug 25, 2020 48.87 48.92 48.31 48.55 868,135 -0.09(-0.18%)
Aug 24, 2020 48.25 48.65 47.99 48.64 1,036,572 +0.89(+1.87%)
Aug 21, 2020 47.30 47.81 47.30 47.75 787,866 +0.25(+0.53%)
Aug 20, 2020 47.04 47.64 46.85 47.50 1,055,806 +0.02(+0.04%)
Aug 19, 2020 47.32 47.98 47.32 47.48 286,478 +0.13(+0.28%)
Aug 18, 2020 47.67 47.77 47.33 47.35 320,044 -0.42(-0.88%)
Aug 17, 2020 48.08 48.08 47.62 47.76 920,910 -0.04(-0.09%)
Aug 14, 2020 47.15 48.09 47.10 47.81 481,248 +0.35(+0.74%)
Aug 13, 2020 47.53 47.73 47.21 47.46 461,368 -0.25(-0.52%)
Aug 12, 2020 47.90 48.33 47.67 47.71 723,496 +0.22(+0.46%)
Aug 11, 2020 48.31 48.35 47.36 47.49 1,932,717 +0.13(+0.28%)
Aug 10, 2020 46.56 47.48 46.52 47.36 906,858 +1.24(+2.69%)
Aug 07, 2020 44.76 46.12 44.76 46.12 860,155 +1.07(+2.37%)
Aug 06, 2020 44.35 45.40 44.35 45.05 725,129 +0.58(+1.30%)
Aug 05, 2020 44.21 44.53 44.00 44.48 630,142 +0.56(+1.28%)
Aug 04, 2020 43.49 44.02 43.49 43.92 651,898 +0.26(+0.60%)
Aug 03, 2020 43.87 43.87 43.31 43.65 1,659,697 +0.03(+0.06%)
Jul 31, 2020 43.21 43.76 42.25 43.63 715,577 +0.42(+0.98%)
Jul 30, 2020 43.27 43.42 42.94 43.20 496,879 -0.04(-0.09%)
Jul 29, 2020 42.71 43.48 42.71 43.24 1,197,106 +0.96(+2.27%)
Jul 28, 2020 42.64 42.77 42.21 42.28 175,954 -0.56(-1.32%)
Jul 27, 2020 42.53 42.98 42.26 42.84 238,439 +0.40(+0.93%)
Jul 24, 2020 42.37 42.78 42.37 42.45 429,265 -0.18(-0.43%)
Jul 23, 2020 42.76 42.82 42.41 42.63 529,771 -0.13(-0.30%)
Jul 22, 2020 42.56 43.06 42.56 42.76 132,479 -0.05(-0.12%)
Jul 21, 2020 42.84 43.16 42.70 42.81 434,760 +0.29(+0.67%)
Jul 20, 2020 43.26 43.26 42.40 42.52 789,584 -0.69(-1.59%)
Jul 17, 2020 42.84 43.33 42.84 43.21 499,929 +0.50(+1.17%)
Jul 16, 2020 42.38 42.94 42.15 42.71 1,004,111 +0.24(+0.57%)
Jul 15, 2020 42.30 42.66 41.70 42.47 867,465 +1.15(+2.80%)
Jul 14, 2020 40.38 41.36 40.27 41.32 789,088 +0.71(+1.76%)
Jul 13, 2020 40.89 41.26 40.45 40.60 614,657 -0.02(-0.05%)
Jul 10, 2020 39.78 40.74 39.78 40.62 550,694 +0.73(+1.82%)
Jul 09, 2020 40.64 40.69 39.69 39.90 704,519 -0.78(-1.91%)
Jul 08, 2020 40.22 40.80 40.22 40.67 278,600 +0.17(+0.41%)
Jul 07, 2020 40.41 40.90 40.39 40.51 344,114 -0.47(-1.15%)
Jul 06, 2020 40.83 41.16 40.69 40.98 338,193 +0.68(+1.69%)
Jul 02, 2020 40.84 40.93 40.24 40.30 556,379 +0.37(+0.93%)
Jul 01, 2020 41.09 41.46 39.86 39.93 609,841 -0.12(-0.30%)
Jun 30, 2020 39.49 40.24 39.33 40.05 580,389 +0.54(+1.38%)
Jun 29, 2020 38.60 39.53 38.53 39.50 731,160 +1.05(+2.74%)
Jun 26, 2020 39.08 39.22 38.24 38.45 2,087,846 -0.82(-2.10%)
Jun 25, 2020 38.42 39.27 38.17 39.27 341,182 +0.47(+1.22%)
Jun 24, 2020 39.61 39.66 38.76 38.80 549,650 -1.27(-3.17%)
Jun 23, 2020 40.05 40.24 39.68 40.07 669,589 +0.52(+1.33%)
Jun 22, 2020 39.23 39.61 38.93 39.55 1,881,729 -0.05(-0.12%)
Jun 19, 2020 40.82 40.82 39.23 39.59 573,030 -0.58(-1.45%)
Jun 18, 2020 40.05 40.48 39.89 40.18 408,488 -0.12(-0.30%)
Jun 17, 2020 40.44 40.77 40.25 40.30 823,357 -0.14(-0.35%)
Jun 16, 2020 41.92 41.92 39.89 40.44 985,612 +0.52(+1.31%)
Jun 15, 2020 38.07 40.16 38.07 39.92 606,718 +0.20(+0.51%)
Jun 12, 2020 40.34 40.38 38.70 39.72 644,136 +1.10(+2.85%)
Jun 11, 2020 39.45 40.20 38.55 38.62 1,553,761 -3.27(-7.80%)
Jun 10, 2020 42.78 42.78 41.65 41.88 808,778 -1.10(-2.56%)
Jun 09, 2020 42.93 43.16 42.45 42.98 2,946,636 -0.96(-2.18%)
Jun 08, 2020 44.05 44.13 43.46 43.94 2,122,857 +0.80(+1.85%)
Jun 05, 2020 44.26 44.26 43.03 43.15 1,344,761 +1.31(+3.12%)
Jun 04, 2020 41.52 42.03 41.09 41.84 1,028,683 +0.57(+1.39%)
Jun 03, 2020 40.43 41.42 40.43 41.27 847,166 +1.33(+3.34%)
Jun 02, 2020 39.54 40.07 39.41 39.93 793,632 +0.75(+1.91%)
Jun 01, 2020 39.63 39.63 38.84 39.18 458,454 -0.03(-0.07%)
May 29, 2020 38.97 39.41 38.78 39.21 579,925 -0.14(-0.35%)
May 28, 2020 40.36 40.36 39.20 39.35 838,892 -0.60(-1.51%)
May 27, 2020 39.85 40.00 39.02 39.95 979,387 +1.11(+2.86%)
May 26, 2020 38.30 39.10 38.25 38.84 1,367,393 +1.86(+5.02%)
May 22, 2020 36.73 37.02 36.55 36.98 464,915 +0.09(+0.25%)
May 21, 2020 37.34 37.34 36.66 36.89 590,654 -0.12(-0.33%)
May 20, 2020 36.72 37.50 36.63 37.01 1,755,366 +1.10(+3.06%)
May 19, 2020 36.42 36.74 35.92 35.92 810,916 -0.39(-1.06%)
May 18, 2020 35.02 36.50 35.02 36.30 658,380 +2.45(+7.25%)
May 15, 2020 33.73 34.32 33.69 33.85 569,359 -0.42(-1.22%)
May 14, 2020 33.87 34.29 32.75 34.27 735,786 +0.16(+0.45%)
May 13, 2020 34.86 34.86 33.77 34.11 648,261 -0.76(-2.19%)
May 12, 2020 36.01 36.09 34.87 34.87 736,741 -1.02(-2.85%)
May 11, 2020 35.64 36.24 35.63 35.90 1,474,222 -0.42(-1.17%)
May 08, 2020 35.37 36.42 35.37 36.32 769,305 +1.20(+3.43%)
May 07, 2020 35.08 35.62 34.99 35.12 734,758 +0.55(+1.59%)
May 06, 2020 35.28 35.28 34.49 34.57 1,008,806 -0.50(-1.42%)
May 05, 2020 35.49 35.69 34.99 35.07 909,430 +0.29(+0.84%)
May 04, 2020 34.87 34.97 34.28 34.78 1,147,098 -0.85(-2.38%)
May 01, 2020 36.22 36.22 35.34 35.62 861,963 -1.27(-3.43%)
Apr 30, 2020 37.74 37.74 36.80 36.89 864,272 -1.10(-2.90%)
Apr 29, 2020 38.17 38.29 37.65 37.99 1,859,911 +1.02(+2.75%)
Apr 28, 2020 37.25 37.43 36.63 36.98 979,830 +0.34(+0.92%)
Apr 27, 2020 36.39 36.91 35.89 36.64 2,544,886 +1.02(+2.85%)
Apr 24, 2020 35.35 35.70 34.83 35.62 316,581 +0.65(+1.86%)
Apr 23, 2020 34.99 35.56 34.95 34.97 788,658 +0.49(+1.43%)
Apr 22, 2020 35.41 35.42 34.40 34.48 896,239 -0.04(-0.13%)
Apr 21, 2020 34.25 34.80 34.08 34.53 1,110,689 -0.57(-1.61%)
Apr 20, 2020 35.90 35.92 34.75 35.09 1,384,157 -1.15(-3.17%)
Apr 17, 2020 36.42 36.46 35.72 36.24 617,314 +1.10(+3.14%)
Apr 16, 2020 35.24 35.24 34.37 35.14 533,572 -0.09(-0.26%)
Apr 15, 2020 35.68 35.68 34.73 35.23 621,146 -0.76(-2.12%)
Apr 14, 2020 36.13 36.56 35.76 35.99 611,421 +0.56(+1.57%)
Apr 13, 2020 36.17 36.50 35.20 35.44 562,397 -0.84(-2.32%)
Apr 09, 2020 37.31 37.31 35.75 36.28 930,644 +0.43(+1.21%)
Apr 08, 2020 35.56 36.11 34.94 35.84 1,253,204 +1.19(+3.42%)
Apr 07, 2020 35.71 36.22 34.55 34.66 1,211,435 +0.15(+0.43%)
Apr 06, 2020 33.72 34.69 33.57 34.51 1,252,932 +2.35(+7.32%)
Apr 03, 2020 32.97 33.01 31.85 32.16 629,099 -0.63(-1.93%)
Apr 02, 2020 32.34 32.85 31.82 32.79 548,543 +0.41(+1.27%)
Apr 01, 2020 33.00 33.06 32.06 32.38 632,846 -1.64(-4.81%)
Mar 31, 2020 34.43 34.63 33.65 34.01 520,482 -0.25(-0.73%)
Mar 30, 2020 33.77 34.59 33.29 34.26 356,847 +0.38(+1.12%)
Mar 27, 2020 34.15 34.73 33.36 33.89 488,893 -1.56(-4.39%)
Mar 26, 2020 34.11 35.63 34.11 35.44 900,445 +1.35(+3.96%)
Mar 25, 2020 34.08 35.81 32.87 34.09 1,565,697 +0.74(+2.21%)
Mar 24, 2020 30.35 33.49 30.35 33.35 1,101,638 +3.84(+13.01%)
Mar 23, 2020 30.30 30.43 28.79 29.51 674,247 -0.72(-2.37%)
Mar 20, 2020 31.40 32.77 30.07 30.23 469,298 -1.02(-3.26%)
Mar 19, 2020 30.46 32.37 29.74 31.25 624,582 +0.57(+1.87%)
Mar 18, 2020 31.01 31.81 28.65 30.68 1,371,096 -2.56(-7.70%)
Mar 17, 2020 31.56 33.48 30.59 33.24 761,488 +2.08(+6.69%)
Mar 16, 2020 34.13 34.13 30.97 31.15 795,235 -3.88(-11.07%)
Mar 13, 2020 32.45 35.08 32.45 35.03 840,504 +2.87(+8.94%)
Mar 12, 2020 34.92 34.92 32.07 32.16 1,017,063 -3.82(-10.61%)
Mar 11, 2020 36.57 36.86 35.51 35.97 1,410,703 -1.68(-4.45%)
Mar 10, 2020 37.08 37.71 35.70 37.65 2,169,636 +1.89(+5.30%)
Mar 09, 2020 36.81 38.45 35.51 35.75 1,622,242 -3.84(-9.69%)
Mar 06, 2020 38.55 40.09 38.29 39.59 2,097,800 -0.28(-0.71%)
Mar 05, 2020 40.85 40.94 39.72 39.87 1,474,570 -2.24(-5.32%)
Mar 04, 2020 41.17 42.11 40.60 42.11 1,566,944 +1.45(+3.57%)
Mar 03, 2020 42.22 42.86 40.43 40.66 1,448,345 -1.20(-2.86%)
Mar 02, 2020 41.61 41.98 40.47 41.86 1,158,739 +0.41(+0.98%)
Feb 28, 2020 40.27 41.66 40.27 41.45 730,607 -0.49(-1.17%)
Feb 27, 2020 42.30 43.69 41.43 41.94 1,587,576 -1.51(-3.48%)
Feb 26, 2020 44.54 44.79 43.42 43.46 1,421,298 -0.99(-2.22%)
Feb 25, 2020 46.49 46.57 44.34 44.44 1,070,924 -1.99(-4.28%)
Feb 24, 2020 46.53 46.76 45.91 46.43 1,531,866 -1.70(-3.54%)
Feb 21, 2020 48.36 48.36 47.79 48.13 392,778 -0.55(-1.14%)
Feb 20, 2020 48.39 48.87 48.33 48.69 586,696 +0.39(+0.80%)
Feb 19, 2020 47.95 48.41 47.95 48.30 1,038,964 +0.36(+0.76%)
Feb 18, 2020 47.67 48.12 47.67 47.94 270,214 +0.03(+0.06%)
Feb 14, 2020 48.54 48.54 47.83 47.91 1,239,794 -0.57(-1.17%)
Feb 13, 2020 48.20 48.57 48.05 48.48 480,585 -0.05(-0.10%)
Feb 12, 2020 48.34 48.69 48.30 48.53 854,497 +0.45(+0.94%)
Feb 11, 2020 48.24 48.52 48.04 48.07 1,562,959 +0.13(+0.27%)
Feb 10, 2020 47.91 47.95 47.66 47.94 351,428 +0.03(+0.06%)
Feb 07, 2020 47.79 48.03 47.54 47.92 874,287 -0.03(-0.07%)
Feb 06, 2020 48.34 48.47 47.91 47.95 398,643 -0.19(-0.40%)
Feb 05, 2020 48.25 48.28 47.84 48.14 1,050,658 +0.64(+1.35%)
Feb 04, 2020 47.37 47.68 47.36 47.50 725,336 +0.85(+1.83%)
Feb 03, 2020 46.53 47.13 46.53 46.64 727,152 +0.08(+0.16%)
Jan 31, 2020 47.32 47.42 46.42 46.57 1,600,824 -1.19(-2.49%)
Jan 30, 2020 47.49 47.79 47.05 47.76 1,265,827 -0.29(-0.59%)
Jan 29, 2020 48.22 48.64 48.04 48.04 1,689,922 +0.20(+0.41%)
Jan 28, 2020 47.83 48.12 47.70 47.84 625,611 +0.27(+0.57%)
Jan 27, 2020 47.76 47.97 47.51 47.57 932,259 -1.18(-2.42%)
Jan 24, 2020 49.31 49.31 48.36 48.76 1,029,770 -0.34(-0.70%)
Jan 23, 2020 48.35 49.16 47.91 49.10 1,111,065 +0.59(+1.22%)
Jan 22, 2020 49.06 49.06 48.43 48.51 1,230,315 -0.28(-0.58%)
Jan 21, 2020 49.52 49.57 48.61 48.79 1,097,315 -0.90(-1.82%)
Jan 17, 2020 48.92 50.09 48.92 49.70 1,242,643 -0.14(-0.27%)
Jan 16, 2020 49.38 49.91 49.38 49.83 775,233 +0.50(+1.02%)
Jan 15, 2020 49.32 49.67 49.14 49.33 989,519 +0.13(+0.25%)
Jan 14, 2020 48.98 49.50 48.89 49.20 1,395,701 +0.45(+0.92%)
Jan 13, 2020 48.30 48.78 48.30 48.76 619,502 +0.41(+0.84%)
Jan 10, 2020 48.76 48.76 48.32 48.35 370,798 -0.24(-0.50%)
Jan 09, 2020 48.46 48.71 48.44 48.59 611,931 +0.22(+0.45%)
Jan 08, 2020 48.09 48.70 47.98 48.38 1,155,508 +0.40(+0.82%)
Jan 07, 2020 47.56 48.16 47.56 47.98 870,815 +0.17(+0.35%)
Jan 06, 2020 47.89 47.89 47.35 47.81 1,184,301 -0.29(-0.60%)
Jan 03, 2020 47.69 48.12 47.57 48.10 744,039 -0.33(-0.69%)
Jan 02, 2020 48.20 48.85 47.97 48.43 825,228 +0.39(+0.81%)
Dec 31, 2019 47.90 48.08 47.85 48.05 365,507 +0.11(+0.24%)
Dec 30, 2019 47.96 48.15 47.83 47.93 207,232 -0.26(-0.54%)
Dec 27, 2019 48.46 48.46 48.12 48.19 419,234 -0.06(-0.13%)
Dec 26, 2019 48.06 48.25 47.98 48.25 243,493 +0.14(+0.28%)
Dec 24, 2019 48.17 48.17 47.98 48.12 122,921 +0.00(+0.01%)
Dec 23, 2019 48.02 48.26 47.99 48.12 680,999 +0.08(+0.17%)
Dec 20, 2019 47.53 48.08 47.53 48.03 606,465 +0.40(+0.84%)
Dec 19, 2019 47.45 47.77 47.45 47.63 420,858 +0.10(+0.21%)
Dec 18, 2019 47.58 47.65 47.27 47.53 1,082,357 -0.42(-0.87%)
Dec 17, 2019 47.80 48.24 47.80 47.95 675,163 +0.03(+0.07%)
Dec 16, 2019 47.91 48.15 47.61 47.91 545,916 +0.30(+0.63%)
Dec 13, 2019 47.64 48.13 47.42 47.61 678,624 -0.06(-0.13%)
Dec 12, 2019 47.18 48.11 47.05 47.67 1,583,629 +0.50(+1.05%)
Dec 11, 2019 47.00 47.20 46.91 47.17 478,100 +0.23(+0.48%)
Dec 10, 2019 47.08 47.24 46.77 46.95 469,704 -0.20(-0.43%)
Dec 09, 2019 47.12 47.40 47.08 47.15 512,463 -0.15(-0.31%)
Dec 06, 2019 47.22 47.54 47.22 47.30 845,225 +0.60(+1.28%)
Dec 05, 2019 46.89 46.89 46.49 46.70 620,631 +0.02(+0.04%)
Dec 04, 2019 46.46 47.22 46.46 46.68 1,104,703 +0.30(+0.66%)
Dec 03, 2019 46.76 46.79 46.15 46.38 2,096,105 -1.03(-2.17%)
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.