Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 48.23 48.71 47.75 47.89 1,107,938 +0.11(+0.23%)
Nov 30, 2018 47.05 47.83 47.05 47.78 672,310 +0.62(+1.32%)
Nov 29, 2018 47.51 47.60 47.07 47.16 536,295 -0.36(-0.76%)
Nov 28, 2018 46.48 47.52 46.35 47.52 1,170,804 +1.16(+2.51%)
Nov 27, 2018 46.18 46.39 45.89 46.35 759,939 +0.12(+0.26%)
Nov 26, 2018 46.18 46.31 45.89 46.23 516,636 +0.48(+1.05%)
Nov 23, 2018 45.50 46.04 45.50 45.75 384,994 +0.05(+0.10%)
Nov 21, 2018 45.71 45.71 45.71 0 +0.66(+1.46%)
Nov 20, 2018 45.92 45.92 44.90 45.05 1,577,620 -1.43(-3.07%)
Nov 19, 2018 46.62 46.75 46.20 46.48 609,542 -0.23(-0.49%)
Nov 16, 2018 46.69 46.95 46.38 46.71 947,773 -0.11(-0.22%)
Nov 15, 2018 45.95 46.96 45.55 46.81 994,618 +0.70(+1.52%)
Nov 14, 2018 46.28 46.76 45.70 46.11 583,953 +0.12(+0.26%)
Nov 13, 2018 45.78 46.50 45.73 45.99 639,393 +0.29(+0.64%)
Nov 12, 2018 46.55 46.55 45.63 45.70 587,464 -0.63(-1.36%)
Nov 09, 2018 46.82 46.92 46.08 46.33 517,822 -0.63(-1.34%)
Nov 08, 2018 46.98 47.24 46.72 46.96 574,582 -0.23(-0.49%)
Nov 07, 2018 46.35 47.24 46.33 47.19 607,237 +1.04(+2.25%)
Nov 06, 2018 45.29 46.17 45.29 46.16 400,284 +0.52(+1.14%)
Nov 05, 2018 45.63 45.84 45.36 45.63 439,069 +0.00(+0.01%)
Nov 02, 2018 46.01 46.32 45.36 45.63 1,036,052 -0.02(-0.04%)
Nov 01, 2018 45.01 45.80 44.87 45.65 973,685 +0.82(+1.83%)
Oct 31, 2018 45.27 45.58 44.80 44.83 1,381,068 +0.05(+0.10%)
Oct 30, 2018 43.32 44.85 43.32 44.78 940,143 +1.23(+2.83%)
Oct 29, 2018 44.28 44.70 42.94 43.55 1,226,543 -0.28(-0.64%)
Oct 26, 2018 43.73 44.16 43.19 43.83 1,408,377 -0.56(-1.25%)
Oct 25, 2018 43.52 44.74 43.52 44.39 937,155 +0.81(+1.85%)
Oct 24, 2018 45.06 45.32 43.50 43.58 2,207,711 -1.49(-3.30%)
Oct 23, 2018 45.39 45.40 44.30 45.06 2,177,942 -0.85(-1.86%)
Oct 22, 2018 45.99 46.14 45.53 45.92 689,586 -0.01(-0.03%)
Oct 19, 2018 46.09 46.20 45.67 45.93 1,470,500 +0.13(+0.29%)
Oct 18, 2018 46.85 46.85 45.66 45.80 2,058,499 -1.23(-2.61%)
Oct 17, 2018 47.62 47.71 46.62 47.02 1,466,515 -0.27(-0.58%)
Oct 16, 2018 46.69 47.35 46.50 47.30 1,361,528 +0.87(+1.87%)
Oct 15, 2018 45.67 46.65 45.67 46.43 439,829 +0.26(+0.57%)
Oct 12, 2018 46.32 46.68 45.65 46.17 1,483,987 +0.41(+0.89%)
Oct 11, 2018 46.56 46.92 45.50 45.76 2,008,340 -0.68(-1.46%)
Oct 10, 2018 48.25 48.25 46.40 46.44 2,699,254 -1.94(-4.01%)
Oct 09, 2018 49.13 49.33 48.35 48.38 893,314 -0.92(-1.87%)
Oct 08, 2018 49.04 49.47 48.67 49.30 1,617,423 -0.02(-0.05%)
Oct 05, 2018 49.69 49.71 49.00 49.32 657,188 -0.39(-0.78%)
Oct 04, 2018 49.84 50.08 49.37 49.71 471,455 -0.20(-0.40%)
Oct 03, 2018 49.91 50.22 49.77 49.91 622,669 +0.27(+0.55%)
Oct 02, 2018 50.05 50.05 49.61 49.64 1,427,844 -0.56(-1.11%)
Oct 01, 2018 50.22 50.58 50.08 50.19 748,381 +0.14(+0.28%)
Sep 28, 2018 50.03 50.18 49.90 50.05 491,665 -0.03(-0.05%)
Sep 27, 2018 50.20 50.37 50.02 50.08 584,464 +0.02(+0.05%)
Sep 26, 2018 49.69 50.39 49.69 50.05 892,554 +0.22(+0.44%)
Sep 25, 2018 50.12 50.25 49.76 49.83 965,024 -0.25(-0.50%)
Sep 24, 2018 50.73 50.73 49.96 50.08 998,403 -0.74(-1.45%)
Sep 21, 2018 50.83 51.19 50.77 50.82 233,511 +0.07(+0.13%)
Sep 20, 2018 50.88 51.11 50.70 50.75 615,595 +0.02(+0.04%)
Sep 19, 2018 50.81 50.97 50.60 50.73 322,299 -0.01(-0.01%)
Sep 18, 2018 50.65 50.86 50.19 50.74 310,983 +0.21(+0.41%)
Sep 17, 2018 51.03 51.12 50.38 50.53 1,042,525 -0.45(-0.88%)
Sep 14, 2018 50.61 51.21 50.61 50.98 323,890 +0.48(+0.96%)
Sep 13, 2018 50.94 51.03 50.46 50.49 981,444 -0.24(-0.47%)
Sep 12, 2018 50.73 51.09 50.67 50.73 345,953 -0.07(-0.14%)
Sep 11, 2018 50.90 50.99 50.67 50.81 487,589 -0.09(-0.18%)
Sep 10, 2018 50.31 50.99 50.28 50.90 2,013,950 +0.88(+1.76%)
Sep 07, 2018 49.82 50.48 49.82 50.02 1,037,920 -0.05(-0.11%)
Sep 06, 2018 50.05 50.40 50.01 50.07 375,029 -0.10(-0.19%)
Sep 05, 2018 49.87 50.24 49.60 50.16 506,229 +0.27(+0.55%)
Sep 04, 2018 49.61 49.98 49.61 49.89 670,702 +0.06(+0.13%)
Aug 31, 2018 49.83 49.83 49.83 0 -0.03(-0.07%)
Aug 30, 2018 50.13 50.16 49.74 49.86 357,276 -0.35(-0.70%)
Aug 29, 2018 50.24 50.33 50.05 50.21 625,799 +0.01(+0.01%)
Aug 28, 2018 50.29 50.57 50.15 50.20 473,394 -0.09(-0.17%)
Aug 27, 2018 49.86 50.48 49.86 50.29 1,116,934 +0.55(+1.11%)
Aug 24, 2018 49.75 49.91 49.63 49.74 346,791 +0.11(+0.22%)
Aug 23, 2018 49.77 49.94 49.53 49.63 750,055 -0.25(-0.50%)
Aug 22, 2018 50.26 50.36 49.87 49.88 1,279,492 -0.53(-1.05%)
Aug 21, 2018 50.20 50.59 50.19 50.41 1,264,153 +0.33(+0.66%)
Aug 20, 2018 49.60 50.18 49.60 50.08 623,852 +0.62(+1.26%)
Aug 17, 2018 49.24 49.57 49.15 49.46 280,132 +0.18(+0.37%)
Aug 16, 2018 49.17 49.53 49.04 49.28 434,957 +0.34(+0.68%)
Aug 15, 2018 48.82 48.99 48.35 48.94 419,274 -0.01(-0.02%)
Aug 14, 2018 48.60 49.20 48.60 48.95 820,448 +0.46(+0.94%)
Aug 13, 2018 48.82 48.91 48.37 48.50 736,109 -0.30(-0.62%)
Aug 10, 2018 48.88 48.95 48.48 48.80 467,841 -0.23(-0.46%)
Aug 09, 2018 49.28 49.38 49.02 49.03 264,469 -0.16(-0.32%)
Aug 08, 2018 49.39 49.45 49.08 49.18 360,479 -0.20(-0.41%)
Aug 07, 2018 49.15 49.52 49.05 49.38 798,769 +0.23(+0.48%)
Aug 06, 2018 48.76 49.23 48.75 49.15 1,119,130 +0.29(+0.60%)
Aug 03, 2018 48.48 48.91 48.48 48.86 571,715 +0.22(+0.46%)
Aug 02, 2018 48.06 48.72 48.06 48.63 768,736 +0.33(+0.67%)
Aug 01, 2018 48.77 48.80 48.20 48.31 2,055,786 -0.42(-0.87%)
Jul 31, 2018 48.13 49.04 48.13 48.73 986,040 +0.62(+1.28%)
Jul 30, 2018 48.19 48.84 48.06 48.12 607,028 -0.09(-0.19%)
Jul 27, 2018 48.50 48.50 47.97 48.21 1,060,822 -0.15(-0.31%)
Jul 26, 2018 47.73 48.64 47.64 48.36 1,938,609 +0.40(+0.84%)
Jul 25, 2018 46.91 47.99 46.91 47.95 1,160,630 +1.10(+2.34%)
Jul 24, 2018 47.83 47.90 46.74 46.86 1,006,349 -0.73(-1.53%)
Jul 23, 2018 47.10 47.64 47.10 47.59 626,240 +0.32(+0.67%)
Jul 20, 2018 47.05 47.42 47.05 47.27 471,783 -0.05(-0.10%)
Jul 19, 2018 46.78 47.38 46.69 47.32 651,170 +0.20(+0.42%)
Jul 18, 2018 46.54 47.34 46.50 47.12 1,201,701 +1.05(+2.27%)
Jul 17, 2018 45.78 46.15 45.78 46.07 2,135,335 +0.12(+0.27%)
Jul 16, 2018 46.70 46.85 45.59 45.94 921,185 -0.47(-1.01%)
Jul 13, 2018 46.14 46.54 46.10 46.41 441,095 +0.25(+0.54%)
Jul 12, 2018 46.11 46.42 45.84 46.16 659,365 +0.23(+0.50%)
Jul 11, 2018 46.46 46.46 45.82 45.93 1,240,560 -0.98(-2.08%)
Jul 10, 2018 46.96 47.18 46.58 46.91 521,835 -0.14(-0.30%)
Jul 09, 2018 46.17 47.08 46.17 47.05 714,259 +0.96(+2.09%)
Jul 06, 2018 45.93 46.31 45.66 46.09 604,566 +0.18(+0.40%)
Jul 05, 2018 45.90 45.93 45.45 45.91 879,378 +0.26(+0.57%)
Jul 03, 2018 45.64 45.64 45.64 0 -0.34(-0.74%)
Jul 02, 2018 45.18 46.00 45.18 45.98 756,602 +0.45(+0.98%)
Jun 29, 2018 46.07 45.52 45.54 1,738,619 +0.17(+0.38%)
Jun 28, 2018 45.37 45.53 44.85 45.36 1,955,024 -0.12(-0.26%)
Jun 27, 2018 46.15 46.46 45.47 45.48 1,713,468 -0.64(-1.38%)
Jun 26, 2018 46.36 46.47 45.89 46.12 1,201,084 -0.32(-0.69%)
Jun 25, 2018 47.28 47.29 46.11 46.44 1,177,272 -1.09(-2.30%)
Jun 22, 2018 48.13 48.25 47.51 47.53 368,016 -0.25(-0.52%)
Jun 21, 2018 47.84 48.06 47.46 47.78 570,694 -0.20(-0.41%)
Jun 20, 2018 48.16 48.26 47.70 47.98 445,429 +0.02(+0.05%)
Jun 19, 2018 48.17 48.29 47.57 47.95 1,152,115 -0.82(-1.68%)
Jun 18, 2018 48.70 48.98 48.37 48.78 893,084 -0.10(-0.20%)
Jun 15, 2018 48.96 48.61 48.87 662,598 +0.26(+0.54%)
Jun 14, 2018 48.72 48.90 48.43 48.61 316,574 +0.04(+0.08%)
Jun 13, 2018 49.04 49.04 48.45 48.57 394,433 -0.38(-0.77%)
Jun 12, 2018 48.73 49.11 48.66 48.95 295,760 +0.14(+0.29%)
Jun 11, 2018 48.15 49.07 48.15 48.81 1,526,909 +0.54(+1.12%)
Jun 08, 2018 47.96 48.29 47.75 48.27 350,971 +0.42(+0.88%)
Jun 07, 2018 47.88 48.01 47.56 47.85 445,408 +0.03(+0.06%)
Jun 06, 2018 47.83 47.23 47.82 594,516 +0.28(+0.60%)
Jun 05, 2018 47.73 47.82 47.16 47.54 818,389 -0.17(-0.36%)
Jun 04, 2018 48.17 48.40 47.60 47.71 938,866 -0.35(-0.72%)
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.