Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

43.25 +0.40 (+0.94%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 37.22 37.22 37.22 0 +0.18(+0.49%)
Dec 29, 2016 37.37 37.41 36.86 37.04 200,477 -0.34(-0.90%)
Dec 28, 2016 37.82 37.83 37.32 37.37 196,893 -0.36(-0.96%)
Dec 27, 2016 37.67 37.77 37.58 37.73 166,891 +0.15(+0.39%)
Dec 23, 2016 37.59 37.59 37.59 0 +0.08(+0.22%)
Dec 22, 2016 37.46 37.59 37.32 37.50 306,420 +0.00(+0.00%)
Dec 21, 2016 37.64 37.64 37.40 37.50 279,938 -0.17(-0.45%)
Dec 20, 2016 37.34 37.69 37.34 37.67 742,149 +0.62(+1.68%)
Dec 19, 2016 36.82 37.09 36.61 37.05 213,623 +0.22(+0.60%)
Dec 16, 2016 37.36 37.49 36.78 36.83 323,445 -0.38(-1.03%)
Dec 15, 2016 37.00 37.40 36.76 37.22 338,935 +0.46(+1.24%)
Dec 14, 2016 36.84 37.35 36.41 36.76 343,505 -0.15(-0.40%)
Dec 13, 2016 36.91 37.07 36.53 36.91 327,356 +0.12(+0.33%)
Dec 12, 2016 37.32 37.45 36.71 36.78 324,683 -0.59(-1.57%)
Dec 09, 2016 37.41 37.41 36.99 37.37 442,483 +0.05(+0.13%)
Dec 08, 2016 36.83 37.56 36.83 37.32 427,398 +0.59(+1.60%)
Dec 07, 2016 36.35 36.77 36.19 36.73 525,425 +0.42(+1.15%)
Dec 06, 2016 36.06 36.33 35.84 36.32 348,812 +0.45(+1.25%)
Dec 05, 2016 35.81 36.09 35.72 35.87 428,344 +0.32(+0.90%)
Dec 02, 2016 35.83 35.83 35.41 35.55 338,864 -0.30(-0.84%)
Dec 01, 2016 35.36 35.96 35.31 35.85 452,053 +0.69(+1.95%)
Nov 30, 2016 35.14 35.29 35.06 35.17 573,211 +0.53(+1.53%)
Nov 29, 2016 34.61 34.85 34.54 34.64 217,437 +0.11(+0.31%)
Nov 28, 2016 34.90 35.06 34.46 34.53 419,795 -0.61(-1.73%)
Nov 25, 2016 35.14 35.14 34.98 35.14 199,284 +0.02(+0.06%)
Nov 23, 2016 35.12 35.12 35.12 0 +0.25(+0.70%)
Nov 22, 2016 34.92 34.98 34.68 34.87 357,553 +0.11(+0.31%)
Nov 21, 2016 34.96 35.03 34.55 34.77 693,553 +0.02(+0.05%)
Nov 18, 2016 34.54 34.80 34.40 34.75 599,529 +0.29(+0.83%)
Nov 17, 2016 34.02 34.47 33.88 34.46 1,213,003 +0.62(+1.83%)
Nov 16, 2016 33.95 34.09 33.73 33.84 401,926 -0.56(-1.62%)
Nov 15, 2016 34.01 34.41 33.50 34.40 630,862 +0.15(+0.43%)
Nov 14, 2016 33.75 34.65 33.75 34.25 855,917 +0.83(+2.49%)
Nov 11, 2016 32.77 33.45 32.72 33.42 526,298 +0.54(+1.65%)
Nov 10, 2016 32.18 33.16 32.13 32.87 541,760 +1.19(+3.75%)
Nov 09, 2016 30.70 31.85 30.56 31.69 546,693 +1.54(+5.12%)
Nov 08, 2016 30.17 30.29 29.89 30.14 108,093 -0.14(-0.46%)
Nov 07, 2016 30.07 30.30 30.01 30.28 191,222 +0.83(+2.80%)
Nov 04, 2016 29.55 29.80 29.27 29.45 108,719 -0.02(-0.06%)
Nov 03, 2016 29.54 29.78 29.42 29.47 122,821 +0.00(+0.00%)
Nov 02, 2016 29.81 29.81 29.36 29.47 185,179 -0.44(-1.47%)
Nov 01, 2016 30.09 30.16 29.62 29.91 163,996 -0.09(-0.30%)
Oct 31, 2016 29.99 30.12 29.88 30.00 201,013 +0.13(+0.44%)
Oct 28, 2016 30.17 30.17 29.75 29.87 127,272 -0.22(-0.73%)
Oct 27, 2016 30.04 30.26 29.95 30.09 186,432 +0.20(+0.66%)
Oct 26, 2016 29.54 29.98 29.54 29.90 53,802 +0.25(+0.83%)
Oct 25, 2016 29.71 29.84 29.58 29.65 118,893 -0.05(-0.17%)
Oct 24, 2016 29.65 29.87 29.65 29.70 72,736 +0.15(+0.50%)
Oct 21, 2016 29.31 29.57 29.28 29.55 149,266 +0.03(+0.11%)
Oct 20, 2016 29.30 29.66 29.26 29.52 81,984 +0.15(+0.50%)
Oct 19, 2016 28.90 29.46 28.90 29.37 110,377 +0.57(+1.98%)
Oct 18, 2016 28.76 28.83 28.51 28.80 127,643 +0.36(+1.26%)
Oct 17, 2016 28.61 28.71 28.37 28.44 259,450 -0.17(-0.60%)
Oct 14, 2016 28.79 28.93 28.53 28.61 170,931 +0.13(+0.46%)
Oct 13, 2016 28.89 28.92 28.24 28.48 168,261 -0.68(-2.33%)
Oct 12, 2016 29.16 29.37 29.13 29.16 1,011,078 -0.02(-0.06%)
Oct 11, 2016 29.41 29.58 29.01 29.18 64,525 -0.34(-1.16%)
Oct 10, 2016 29.55 29.64 29.47 29.52 152,983 +0.15(+0.50%)
Oct 07, 2016 29.39 29.48 29.13 29.37 92,462 -0.07(-0.25%)
Oct 06, 2016 29.40 29.50 29.23 29.45 71,250 +0.07(+0.25%)
Oct 05, 2016 28.96 29.49 28.96 29.37 200,170 +0.52(+1.81%)
Oct 04, 2016 28.62 29.01 28.56 28.85 112,556 +0.29(+1.00%)
Oct 03, 2016 28.63 28.76 28.47 28.56 59,624 -0.17(-0.60%)
Sep 30, 2016 28.50 28.86 28.42 28.74 55,905 +0.41(+1.44%)
Sep 29, 2016 28.77 28.89 28.24 28.33 99,484 -0.36(-1.25%)
Sep 28, 2016 28.57 28.69 28.33 28.69 43,227 +0.26(+0.92%)
Sep 27, 2016 28.05 28.43 27.99 28.43 40,095 +0.25(+0.90%)
Sep 26, 2016 28.54 28.55 28.15 28.17 88,697 -0.56(-1.95%)
Sep 23, 2016 28.69 28.93 28.67 28.73 187,947 -0.03(-0.11%)
Sep 22, 2016 28.76 28.86 28.69 28.76 99,687 +0.10(+0.34%)
Sep 21, 2016 28.63 28.79 28.49 28.67 82,185 +0.15(+0.54%)
Sep 20, 2016 28.67 28.70 28.47 28.51 157,786 -0.02(-0.06%)
Sep 19, 2016 28.55 28.75 28.39 28.53 186,718 +0.13(+0.46%)
Sep 16, 2016 28.47 28.50 28.27 28.40 85,271 -0.25(-0.88%)
Sep 15, 2016 28.28 28.68 28.23 28.65 171,263 +0.29(+1.03%)
Sep 14, 2016 28.60 28.73 28.36 28.36 119,202 -0.28(-0.96%)
Sep 13, 2016 28.75 28.75 28.31 28.63 106,724 -0.40(-1.37%)
Sep 12, 2016 28.61 29.06 28.40 29.03 318,157 +0.26(+0.90%)
Sep 09, 2016 28.93 29.11 28.77 28.77 173,636 -0.23(-0.78%)
Sep 08, 2016 28.92 29.06 28.82 29.00 97,427 +0.12(+0.42%)
Sep 07, 2016 28.71 28.88 28.57 28.88 161,625 +0.15(+0.51%)
Sep 06, 2016 29.17 29.31 28.62 28.73 527,566 -0.42(-1.45%)
Sep 02, 2016 29.01 29.15 29.15 29.15 70,764 +0.20(+0.67%)
Sep 01, 2016 29.16 29.25 28.72 28.96 226,907 -0.15(-0.50%)
Aug 31, 2016 29.07 29.12 28.78 29.11 163,372 +0.10(+0.34%)
Aug 30, 2016 28.79 29.01 28.79 29.01 116,213 +0.28(+0.99%)
Aug 29, 2016 28.55 28.87 28.50 28.72 510,577 +0.22(+0.77%)
Aug 26, 2016 28.42 28.63 28.30 28.50 190,691 +0.19(+0.66%)
Aug 25, 2016 28.17 28.37 28.17 28.32 82,176 +0.11(+0.40%)
Aug 24, 2016 28.25 28.38 28.15 28.20 67,455 -0.04(-0.14%)
Aug 23, 2016 28.28 28.40 28.24 28.24 126,577 +0.02(+0.06%)
Aug 22, 2016 28.14 28.25 28.07 28.23 60,098 +0.02(+0.09%)
Aug 19, 2016 28.11 28.23 28.02 28.20 112,637 +0.03(+0.12%)
Aug 18, 2016 28.05 28.21 28.04 28.17 109,132 +0.08(+0.29%)
Aug 17, 2016 27.94 28.15 27.94 28.09 171,341 +0.07(+0.26%)
Aug 16, 2016 27.93 28.08 27.85 28.02 103,056 -0.03(-0.12%)
Aug 15, 2016 27.74 28.07 27.74 28.05 98,975 +0.36(+1.29%)
Aug 12, 2016 27.67 27.70 27.53 27.69 69,893 -0.14(-0.50%)
Aug 11, 2016 27.78 27.89 27.69 27.83 133,487 +0.11(+0.38%)
Aug 10, 2016 28.04 28.04 27.71 27.72 162,220 -0.34(-1.22%)
Aug 09, 2016 28.03 28.16 27.98 28.07 189,970 +0.02(+0.06%)
Aug 08, 2016 28.19 28.28 28.01 28.05 221,248 -0.06(-0.20%)
Aug 05, 2016 27.63 28.11 27.56 28.11 348,037 +0.83(+3.04%)
Aug 04, 2016 27.25 27.42 27.23 27.28 258,935 +0.01(+0.03%)
Aug 03, 2016 26.87 27.27 26.87 27.27 238,265 +0.45(+1.67%)
Aug 02, 2016 27.04 27.13 26.72 26.82 235,718 -0.21(-0.78%)
Aug 01, 2016 27.35 27.46 27.02 27.03 207,106 -0.27(-0.98%)
Jul 29, 2016 27.28 27.51 27.24 27.30 256,266 -0.09(-0.33%)
Jul 28, 2016 27.33 27.46 27.12 27.39 173,853 +0.02(+0.09%)
Jul 27, 2016 27.35 27.62 27.29 27.37 282,291 +0.02(+0.06%)
Jul 26, 2016 27.16 27.38 27.16 27.35 178,771 +0.15(+0.54%)
Jul 25, 2016 27.25 27.33 27.15 27.20 151,172 -0.11(-0.39%)
Jul 22, 2016 27.11 27.35 26.99 27.31 297,905 +0.20(+0.75%)
Jul 21, 2016 27.25 27.37 27.06 27.11 211,740 -0.14(-0.51%)
Jul 20, 2016 27.42 27.43 27.16 27.24 142,647 -0.09(-0.33%)
Jul 19, 2016 27.20 27.46 27.14 27.33 192,369 +0.02(+0.06%)
Jul 18, 2016 27.24 27.45 27.24 27.32 255,508 -0.06(-0.24%)
Jul 15, 2016 27.60 27.62 27.26 27.38 393,969 +0.06(+0.21%)
Jul 14, 2016 27.38 27.39 27.22 27.33 364,463 +0.44(+1.63%)
Jul 13, 2016 26.90 27.01 26.73 26.89 254,816 -0.03(-0.12%)
Jul 12, 2016 26.71 26.97 26.60 26.92 357,457 +0.53(+2.00%)
Jul 11, 2016 26.38 26.50 26.33 26.39 374,794 +0.24(+0.93%)
Jul 08, 2016 26.03 26.33 25.72 26.15 1,846,234 +0.43(+1.67%)
Jul 07, 2016 25.55 25.93 25.53 25.72 776,359 +0.23(+0.89%)
Jul 06, 2016 25.10 25.54 24.91 25.49 772,171 +0.18(+0.71%)
Jul 05, 2016 25.77 25.94 25.16 25.31 310,571 -0.76(-2.93%)
Jul 01, 2016 26.20 26.07 26.07 26.07 595,530 -0.28(-1.08%)
Jun 30, 2016 25.97 26.36 25.77 26.36 872,517 +0.59(+2.30%)
Jun 29, 2016 25.57 25.80 25.32 25.77 3,295,337 +0.59(+2.32%)
Jun 28, 2016 25.02 25.27 24.77 25.18 5,001,190 +0.64(+2.62%)
Jun 27, 2016 25.39 25.39 24.41 24.54 677,078 -1.28(-4.97%)
Jun 24, 2016 26.18 26.60 25.81 25.82 441,861 -1.89(-6.80%)
Jun 23, 2016 27.30 27.71 27.30 27.71 213,406 +0.79(+2.93%)
Jun 22, 2016 26.93 27.29 26.91 26.92 200,190 -0.02(-0.06%)
Jun 21, 2016 26.94 27.00 26.67 26.94 209,453 +0.10(+0.36%)
Jun 20, 2016 27.10 27.40 26.82 26.84 158,564 +0.19(+0.73%)
Jun 17, 2016 26.60 26.80 26.42 26.65 194,355 +0.12(+0.46%)
Jun 16, 2016 26.50 26.57 26.18 26.52 275,479 -0.20(-0.76%)
Jun 15, 2016 26.69 27.15 26.68 26.73 144,369 +0.06(+0.24%)
Jun 14, 2016 27.12 27.31 26.52 26.66 197,045 -0.54(-1.99%)
Jun 13, 2016 27.36 27.62 27.19 27.20 138,920 -0.30(-1.09%)
Jun 10, 2016 27.51 27.61 27.38 27.50 222,132 -0.36(-1.28%)
Jun 09, 2016 28.01 28.01 27.62 27.86 252,662 -0.33(-1.18%)
Jun 08, 2016 28.08 28.27 28.08 28.19 103,218 +0.07(+0.26%)
Jun 07, 2016 28.34 28.34 28.11 28.12 148,060 -0.22(-0.77%)
Jun 06, 2016 28.05 28.46 27.97 28.34 294,864 +0.40(+1.42%)
Jun 03, 2016 27.99 27.99 27.37 27.94 336,650 -0.52(-1.82%)
Jun 02, 2016 28.26 28.46 28.13 28.46 144,452 +0.11(+0.37%)
Jun 01, 2016 28.00 28.38 27.83 28.35 236,190 +0.08(+0.29%)
May 31, 2016 28.46 28.46 28.12 28.27 177,577 -0.05(-0.17%)
May 27, 2016 28.12 28.32 28.32 28.32 243,259 +0.28(+1.01%)
May 26, 2016 28.29 28.29 27.96 28.04 251,922 -0.24(-0.86%)
May 25, 2016 27.92 28.42 27.92 28.28 342,774 +0.47(+1.69%)
May 24, 2016 27.49 27.95 27.49 27.81 257,009 +0.47(+1.71%)
May 23, 2016 27.45 27.50 27.16 27.34 384,320 -0.10(-0.35%)
May 20, 2016 27.37 27.64 27.32 27.44 149,670 +0.19(+0.70%)
May 19, 2016 27.32 27.57 26.99 27.25 258,861 -0.17(-0.63%)
May 18, 2016 26.41 27.47 26.41 27.42 429,081 +0.99(+3.73%)
May 17, 2016 26.52 26.79 26.31 26.44 164,676 -0.20(-0.76%)
May 16, 2016 26.31 26.76 26.29 26.64 184,719 +0.32(+1.20%)
May 13, 2016 26.70 26.99 26.19 26.32 290,253 -0.46(-1.72%)
May 12, 2016 27.00 27.16 26.62 26.78 144,341 -0.10(-0.36%)
May 11, 2016 26.87 27.18 26.83 26.88 113,000 -0.08(-0.30%)
May 10, 2016 26.60 27.03 26.60 26.96 142,151 +0.48(+1.80%)
May 09, 2016 26.51 26.74 26.36 26.48 121,252 -0.11(-0.43%)
May 06, 2016 26.33 26.61 26.31 26.60 128,240 +0.09(+0.34%)
May 05, 2016 26.61 26.78 26.43 26.51 110,691 -0.08(-0.32%)
May 04, 2016 26.86 27.03 26.36 26.59 243,733 -0.51(-1.87%)
May 03, 2016 27.16 27.30 26.86 27.10 129,289 -0.52(-1.87%)
May 02, 2016 27.58 27.69 27.28 27.62 173,350 +0.15(+0.56%)
Apr 29, 2016 27.51 27.65 27.28 27.46 130,004 -0.16(-0.59%)
Apr 28, 2016 27.76 27.93 27.53 27.62 129,119 -0.32(-1.16%)
Apr 27, 2016 27.88 28.12 27.71 27.95 191,118 +0.04(+0.14%)
Apr 26, 2016 27.66 27.96 27.55 27.91 157,939 +0.32(+1.14%)
Apr 25, 2016 27.64 27.65 27.33 27.59 97,073 -0.15(-0.55%)
Apr 22, 2016 27.42 27.84 27.42 27.75 387,636 +0.36(+1.30%)
Apr 21, 2016 27.50 27.75 27.35 27.39 205,897 -0.12(-0.44%)
Apr 20, 2016 27.16 27.58 27.05 27.51 292,541 +0.39(+1.43%)
Apr 19, 2016 26.73 27.12 26.73 27.12 194,773 +0.42(+1.57%)
Apr 18, 2016 26.38 26.79 26.33 26.70 186,675 +0.17(+0.64%)
Apr 15, 2016 26.68 26.73 26.41 26.53 364,220 -0.10(-0.39%)
Apr 14, 2016 26.33 26.96 26.27 26.64 279,735 +0.20(+0.76%)
Apr 13, 2016 25.79 26.51 25.77 26.44 210,028 +0.88(+3.45%)
Apr 12, 2016 25.17 25.59 25.11 25.55 231,602 +0.44(+1.77%)
Apr 11, 2016 25.06 25.47 25.06 25.11 340,583 +0.17(+0.68%)
Apr 08, 2016 24.99 25.34 24.86 24.94 183,440 +0.15(+0.62%)
Apr 07, 2016 25.28 25.28 24.63 24.79 110,425 -0.68(-2.67%)
Apr 06, 2016 25.24 25.48 25.07 25.47 138,132 +0.23(+0.93%)
Apr 05, 2016 25.51 25.53 25.22 25.23 212,405 -0.54(-2.10%)
Apr 04, 2016 25.78 25.99 25.60 25.77 129,214 -0.02(-0.06%)
Apr 01, 2016 25.52 25.81 25.27 25.79 433,059 +0.10(+0.39%)
Mar 31, 2016 25.83 25.95 25.57 25.69 209,375 -0.22(-0.86%)
Mar 30, 2016 25.81 26.18 25.81 25.91 403,219 +0.22(+0.85%)
Mar 29, 2016 25.43 25.69 25.25 25.69 268,346 -0.06(-0.25%)
Mar 28, 2016 25.81 25.91 25.60 25.76 354,689 -0.04(-0.16%)
Mar 24, 2016 25.72 25.80 25.80 25.80 570,287 -0.14(-0.53%)
Mar 23, 2016 26.12 26.14 25.92 25.93 279,689 -0.24(-0.92%)
Mar 22, 2016 26.05 26.30 25.89 26.17 238,645 -0.06(-0.21%)
Mar 21, 2016 26.19 26.36 26.01 26.23 267,452 +0.03(+0.12%)
Mar 18, 2016 25.99 26.38 25.95 26.20 373,013 +0.36(+1.39%)
Mar 17, 2016 25.56 25.90 25.29 25.84 419,958 +0.21(+0.83%)
Mar 16, 2016 25.84 26.09 25.46 25.63 354,581 -0.25(-0.96%)
Mar 15, 2016 25.68 25.91 25.66 25.88 300,445 -0.09(-0.34%)
Mar 14, 2016 26.00 26.06 25.72 25.97 309,792 -0.09(-0.34%)
Mar 11, 2016 25.63 26.08 25.59 26.05 207,794 +0.65(+2.57%)
Mar 10, 2016 25.45 25.60 24.98 25.40 411,432 +0.19(+0.77%)
Mar 09, 2016 25.60 25.60 25.15 25.21 344,692 -0.19(-0.76%)
Mar 08, 2016 25.74 25.84 25.35 25.40 855,319 -0.62(-2.40%)
Mar 07, 2016 25.90 26.12 25.80 26.03 479,999 -0.08(-0.29%)
Mar 04, 2016 26.01 26.19 25.88 26.10 568,769 +0.23(+0.87%)
Mar 03, 2016 25.44 25.88 25.31 25.88 274,735 +0.39(+1.55%)
Mar 02, 2016 25.03 25.48 24.98 25.48 400,601 +0.47(+1.87%)
Mar 01, 2016 24.24 25.02 24.21 25.02 622,276 +0.99(+4.12%)
Feb 29, 2016 24.59 24.60 24.03 24.03 383,425 -0.62(-2.51%)
Feb 26, 2016 24.47 24.87 24.32 24.65 1,082,142 +0.39(+1.59%)
Feb 25, 2016 23.95 24.29 23.89 24.26 332,729 +0.34(+1.41%)
Feb 24, 2016 23.77 23.95 23.30 23.92 486,387 -0.17(-0.70%)
Feb 23, 2016 24.65 24.65 23.96 24.09 295,053 -0.66(-2.67%)
Feb 22, 2016 24.57 24.77 24.57 24.75 157,256 +0.47(+1.96%)
Feb 19, 2016 24.03 24.36 23.95 24.28 277,762 +0.10(+0.43%)
Feb 18, 2016 24.66 24.66 24.06 24.17 263,562 -0.41(-1.67%)
Feb 17, 2016 24.78 24.95 24.51 24.58 319,872 +0.02(+0.10%)
Feb 16, 2016 24.24 24.77 23.99 24.56 423,137 +0.72(+3.00%)
Feb 12, 2016 23.25 23.84 23.84 23.84 2,405,435 +1.04(+4.55%)
Feb 11, 2016 23.13 23.25 22.63 22.80 548,046 -0.91(-3.83%)
Feb 10, 2016 24.12 24.37 23.70 23.71 1,886,787 -0.23(-0.97%)
Feb 09, 2016 23.47 24.11 23.39 23.95 516,050 +0.06(+0.27%)
Feb 08, 2016 24.04 24.10 23.57 23.88 376,196 -0.56(-2.27%)
Feb 05, 2016 24.74 24.99 24.37 24.44 1,539,870 -0.29(-1.17%)
Feb 04, 2016 24.34 24.92 24.33 24.73 191,374 +0.32(+1.32%)
Feb 03, 2016 24.33 24.45 23.58 24.40 408,361 +0.21(+0.86%)
Feb 02, 2016 24.57 24.57 24.07 24.20 219,765 -0.70(-2.81%)
Feb 01, 2016 24.90 25.00 24.72 24.90 211,216 -0.18(-0.71%)
Jan 29, 2016 24.79 25.08 24.61 25.07 295,322 +0.40(+1.63%)
Jan 28, 2016 24.66 24.93 24.53 24.67 495,335 +0.24(+0.97%)
Jan 27, 2016 24.21 24.95 24.09 24.43 543,527 +0.24(+0.98%)
Jan 26, 2016 23.70 24.25 23.70 24.20 408,497 +0.61(+2.59%)
Jan 25, 2016 24.36 24.43 23.57 23.58 214,822 -0.91(-3.71%)
Jan 22, 2016 24.53 24.64 24.31 24.49 181,381 +0.35(+1.47%)
Jan 21, 2016 24.52 24.78 24.14 24.14 363,341 -0.33(-1.35%)
Jan 20, 2016 24.26 24.73 23.83 24.47 658,259 -0.25(-1.01%)
Jan 19, 2016 25.11 25.26 24.55 24.72 344,900 -0.17(-0.68%)
Jan 15, 2016 24.56 24.89 24.89 24.89 1,600,226 -0.49(-1.92%)
Jan 14, 2016 25.16 25.52 24.90 25.37 379,141 +0.31(+1.24%)
Jan 13, 2016 26.17 26.19 24.98 25.06 827,253 -0.97(-3.74%)
Jan 12, 2016 26.10 26.12 25.58 26.04 235,912 +0.23(+0.90%)
Jan 11, 2016 25.95 26.11 25.61 25.80 221,932 -0.02(-0.06%)
Jan 08, 2016 26.57 26.57 25.77 25.82 185,347 -0.47(-1.81%)
Jan 07, 2016 26.54 26.75 26.23 26.30 524,933 -0.73(-2.71%)
Jan 06, 2016 27.02 27.29 26.82 27.03 260,966 -0.39(-1.44%)
Jan 05, 2016 27.45 27.62 27.23 27.42 225,616 +0.02(+0.06%)
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.