Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

110.39 +0.23 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 62.93 62.93 62.93 0 -0.21(-0.34%)
Dec 29, 2016 63.02 63.22 63.01 63.14 373,350 +0.18(+0.29%)
Dec 28, 2016 63.41 63.41 62.91 62.96 410,266 -0.38(-0.60%)
Dec 27, 2016 63.36 63.45 63.32 63.34 456,760 +0.04(+0.06%)
Dec 23, 2016 63.30 63.30 63.30 0 -0.02(-0.04%)
Dec 22, 2016 63.09 63.33 62.96 63.33 446,621 +0.18(+0.28%)
Dec 21, 2016 63.28 63.42 63.12 63.15 663,198 -0.19(-0.30%)
Dec 20, 2016 63.27 63.37 63.18 63.34 552,547 +0.08(+0.13%)
Dec 19, 2016 63.25 63.29 63.02 63.25 450,918 +0.10(+0.16%)
Dec 16, 2016 63.18 63.18 62.97 63.15 583,808 +0.17(+0.28%)
Dec 15, 2016 62.57 63.11 62.56 62.98 1,211,322 +0.27(+0.42%)
Dec 14, 2016 63.37 63.54 62.53 62.71 558,000 -0.71(-1.11%)
Dec 13, 2016 63.08 63.48 63.08 63.42 554,190 +0.52(+0.83%)
Dec 12, 2016 62.42 62.96 62.42 62.90 594,586 +0.58(+0.93%)
Dec 09, 2016 61.89 62.36 61.89 62.32 534,607 +0.49(+0.79%)
Dec 08, 2016 61.70 62.04 61.60 61.83 636,610 -0.02(-0.02%)
Dec 07, 2016 61.08 61.85 60.96 61.85 735,429 +0.80(+1.31%)
Dec 06, 2016 60.89 61.08 60.83 61.05 999,620 +0.16(+0.26%)
Dec 05, 2016 60.87 60.95 60.76 60.89 381,652 +0.19(+0.31%)
Dec 02, 2016 60.57 60.86 60.57 60.70 954,886 +0.14(+0.24%)
Dec 01, 2016 61.04 61.04 60.45 60.56 477,877 -0.40(-0.66%)
Nov 30, 2016 61.47 61.47 60.95 60.96 570,689 -0.43(-0.69%)
Nov 29, 2016 61.33 61.45 61.15 61.39 432,301 -0.08(-0.14%)
Nov 28, 2016 61.35 61.60 61.33 61.47 517,553 +0.08(+0.12%)
Nov 25, 2016 61.02 61.39 61.02 61.39 415,287 +0.42(+0.68%)
Nov 23, 2016 60.98 60.98 60.98 0 +0.02(+0.04%)
Nov 22, 2016 60.75 61.04 60.73 60.95 902,388 +0.27(+0.44%)
Nov 21, 2016 60.50 60.71 60.45 60.69 1,175,240 +0.42(+0.71%)
Nov 18, 2016 60.37 60.37 60.15 60.26 574,814 -0.05(-0.08%)
Nov 17, 2016 60.34 60.47 60.20 60.31 700,855 -0.05(-0.08%)
Nov 16, 2016 60.48 60.51 60.21 60.35 420,636 -0.08(-0.13%)
Nov 15, 2016 59.95 60.43 59.95 60.43 945,896 +0.63(+1.05%)
Nov 14, 2016 60.08 60.12 59.64 59.80 1,575,214 -0.24(-0.40%)
Nov 11, 2016 60.16 60.25 59.88 60.04 2,694,455 -0.24(-0.40%)
Nov 10, 2016 60.91 60.91 60.08 60.28 1,563,350 -0.48(-0.79%)
Nov 09, 2016 60.16 61.04 59.97 60.76 2,320,848 +0.31(+0.51%)
Nov 08, 2016 59.98 60.63 59.98 60.45 791,637 +0.34(+0.57%)
Nov 07, 2016 59.71 60.13 59.65 60.11 781,721 +1.01(+1.71%)
Nov 04, 2016 59.39 59.43 59.10 59.10 808,305 -0.23(-0.38%)
Nov 03, 2016 59.54 59.55 59.22 59.33 732,221 -0.09(-0.15%)
Nov 02, 2016 59.70 59.77 59.32 59.42 991,489 -0.40(-0.67%)
Nov 01, 2016 60.22 60.27 59.55 59.82 747,418 -0.36(-0.59%)
Oct 31, 2016 60.06 60.31 60.03 60.18 888,541 +0.14(+0.24%)
Oct 28, 2016 60.16 60.43 59.87 60.03 1,278,067 -0.14(-0.23%)
Oct 27, 2016 60.37 60.45 60.14 60.17 800,682 -0.01(-0.01%)
Oct 26, 2016 60.06 60.40 59.94 60.18 353,071 +0.01(+0.01%)
Oct 25, 2016 60.09 60.34 60.09 60.17 367,565 +0.15(+0.25%)
Oct 24, 2016 60.06 60.17 59.87 60.02 438,383 +0.09(+0.15%)
Oct 21, 2016 60.09 60.16 59.83 59.93 439,693 -0.22(-0.37%)
Oct 20, 2016 60.28 60.37 60.03 60.15 448,719 -0.25(-0.41%)
Oct 19, 2016 60.60 60.60 60.37 60.40 435,545 -0.16(-0.26%)
Oct 18, 2016 60.82 60.82 60.51 60.56 627,686 +0.05(+0.08%)
Oct 17, 2016 60.54 60.66 60.45 60.51 265,195 -0.07(-0.11%)
Oct 14, 2016 60.87 61.01 60.58 60.58 359,971 -0.11(-0.17%)
Oct 13, 2016 60.44 60.85 60.21 60.69 571,455 -0.02(-0.03%)
Oct 12, 2016 60.68 60.86 60.46 60.70 440,007 +0.02(+0.03%)
Oct 11, 2016 61.21 61.21 60.47 60.69 542,375 -0.58(-0.95%)
Oct 10, 2016 60.96 61.44 61.18 61.27 925,327 +0.31(+0.51%)
Oct 07, 2016 61.17 61.31 60.76 60.96 440,569 -0.11(-0.19%)
Oct 06, 2016 61.00 61.16 60.79 61.07 463,926 +0.04(+0.06%)
Oct 05, 2016 61.11 61.21 60.91 61.04 457,876 +0.09(+0.15%)
Oct 04, 2016 61.54 61.54 60.71 60.95 692,493 -0.55(-0.90%)
Oct 03, 2016 61.58 61.64 61.29 61.50 403,991 -0.20(-0.32%)
Sep 30, 2016 61.59 61.92 61.59 61.70 732,793 +0.38(+0.62%)
Sep 29, 2016 61.74 61.74 61.09 61.32 622,476 -0.50(-0.81%)
Sep 28, 2016 61.45 61.85 61.13 61.82 403,736 +0.41(+0.67%)
Sep 27, 2016 61.11 61.54 60.99 61.41 614,993 +0.31(+0.51%)
Sep 26, 2016 61.42 61.44 61.04 61.10 687,586 -0.50(-0.82%)
Sep 23, 2016 61.72 61.75 61.55 61.60 405,764 -0.20(-0.33%)
Sep 22, 2016 61.76 61.92 61.68 61.80 692,620 +0.38(+0.61%)
Sep 21, 2016 60.93 61.46 60.73 61.43 386,586 +0.67(+1.10%)
Sep 20, 2016 61.04 61.09 60.76 60.76 459,329 -0.04(-0.06%)
Sep 19, 2016 60.98 61.12 60.78 60.79 426,830 -0.05(-0.09%)
Sep 16, 2016 61.12 61.12 60.64 60.85 288,151 -0.25(-0.41%)
Sep 15, 2016 60.48 61.25 60.39 61.10 523,795 +0.58(+0.96%)
Sep 14, 2016 60.72 61.02 60.34 60.52 376,799 -0.19(-0.31%)
Sep 13, 2016 61.31 61.31 60.55 60.70 614,606 -0.99(-1.60%)
Sep 12, 2016 60.64 61.80 60.61 61.69 402,293 +0.89(+1.46%)
Sep 09, 2016 61.95 62.08 60.80 60.80 595,291 -1.56(-2.50%)
Sep 08, 2016 62.34 62.47 62.24 62.36 290,320 -0.02(-0.04%)
Sep 07, 2016 62.41 62.44 62.24 62.38 269,405 -0.07(-0.11%)
Sep 06, 2016 62.22 62.46 62.13 62.45 385,255 +0.44(+0.72%)
Sep 02, 2016 61.93 62.01 62.01 62.01 276,078 +0.36(+0.59%)
Sep 01, 2016 61.63 61.65 61.31 61.64 330,248 +0.03(+0.05%)
Aug 31, 2016 61.67 61.67 61.33 61.61 312,509 -0.10(-0.16%)
Aug 30, 2016 61.95 62.04 61.61 61.71 917,962 -0.24(-0.39%)
Aug 29, 2016 61.61 61.99 61.61 61.95 358,134 +0.40(+0.65%)
Aug 26, 2016 61.87 62.24 61.35 61.55 462,156 -0.28(-0.45%)
Aug 25, 2016 61.81 61.96 61.72 61.83 263,479 -0.04(-0.06%)
Aug 24, 2016 61.91 61.96 61.73 61.87 346,192 -0.11(-0.17%)
Aug 23, 2016 62.05 62.14 61.95 61.98 569,036 +0.08(+0.12%)
Aug 22, 2016 61.86 62.01 61.66 61.90 361,293 -0.02(-0.02%)
Aug 19, 2016 62.10 62.11 61.79 61.92 899,839 -0.35(-0.56%)
Aug 18, 2016 62.02 62.26 61.97 62.26 778,345 +0.26(+0.43%)
Aug 17, 2016 61.77 62.07 61.54 62.00 376,002 +0.22(+0.35%)
Aug 16, 2016 62.01 62.02 61.77 61.78 379,873 -0.36(-0.58%)
Aug 15, 2016 62.28 62.31 62.10 62.14 567,483 -0.02(-0.02%)
Aug 12, 2016 62.16 62.24 62.07 62.16 334,441 +0.03(+0.05%)
Aug 11, 2016 61.98 62.17 61.94 62.13 440,256 +0.30(+0.49%)
Aug 10, 2016 61.95 62.08 61.70 61.83 1,793,142 -0.11(-0.17%)
Aug 09, 2016 62.01 62.12 61.85 61.93 1,268,543 -0.05(-0.07%)
Aug 08, 2016 62.03 62.07 61.87 61.98 320,288 -0.04(-0.06%)
Aug 05, 2016 62.01 62.01 61.77 62.01 357,982 +0.35(+0.57%)
Aug 04, 2016 61.71 61.81 61.57 61.66 335,428 +0.06(+0.10%)
Aug 03, 2016 61.71 61.71 61.37 61.60 672,066 -0.11(-0.18%)
Aug 02, 2016 61.96 61.97 61.44 61.71 926,082 -0.24(-0.39%)
Aug 01, 2016 62.27 62.31 61.86 61.95 514,744 -0.33(-0.53%)
Jul 29, 2016 61.94 62.34 61.86 62.28 640,803 +0.15(+0.24%)
Jul 28, 2016 62.13 62.21 61.85 62.13 864,906 -0.08(-0.12%)
Jul 27, 2016 62.59 62.59 61.97 62.21 631,783 -0.44(-0.71%)
Jul 26, 2016 62.77 62.91 62.43 62.65 1,911,730 -0.26(-0.42%)
Jul 25, 2016 63.09 63.09 62.69 62.92 606,431 -0.23(-0.37%)
Jul 22, 2016 62.88 63.15 62.88 63.15 306,684 +0.33(+0.52%)
Jul 21, 2016 62.89 62.89 62.60 62.82 546,450 -0.18(-0.29%)
Jul 20, 2016 63.13 63.13 62.96 63.01 336,301 +0.00(+0.00%)
Jul 19, 2016 62.98 63.03 62.83 63.01 885,114 -0.03(-0.05%)
Jul 18, 2016 63.16 63.16 62.96 63.04 629,747 -0.07(-0.11%)
Jul 15, 2016 63.23 63.47 62.89 63.11 758,046 +0.02(+0.02%)
Jul 14, 2016 63.20 63.27 62.95 63.09 628,162 +0.12(+0.19%)
Jul 13, 2016 62.85 62.98 62.77 62.97 643,796 +0.17(+0.26%)
Jul 12, 2016 62.85 62.95 62.68 62.80 969,944 +0.15(+0.24%)
Jul 11, 2016 62.43 62.80 62.38 62.65 1,776,503 +0.17(+0.28%)
Jul 08, 2016 62.13 62.50 61.79 62.48 517,057 +0.69(+1.12%)
Jul 07, 2016 62.26 62.28 61.58 61.79 1,652,900 -0.43(-0.69%)
Jul 06, 2016 61.94 62.24 61.52 62.22 773,451 +0.28(+0.45%)
Jul 05, 2016 61.74 62.05 61.72 61.94 841,761 +0.05(+0.07%)
Jul 01, 2016 61.83 61.89 61.89 61.89 789,175 +0.06(+0.10%)
Jun 30, 2016 60.98 61.83 60.87 61.83 1,360,504 +1.02(+1.67%)
Jun 29, 2016 60.49 60.91 60.44 60.82 2,292,096 +0.71(+1.19%)
Jun 28, 2016 59.90 60.10 59.50 60.10 1,799,450 +0.72(+1.20%)
Jun 27, 2016 59.46 59.50 59.07 59.39 2,644,264 -0.38(-0.63%)
Jun 24, 2016 59.75 60.70 59.61 59.76 2,213,423 -1.49(-2.43%)
Jun 23, 2016 61.05 61.25 60.88 61.25 372,869 +0.65(+1.08%)
Jun 22, 2016 60.79 60.98 60.60 60.60 531,937 -0.17(-0.29%)
Jun 21, 2016 60.70 60.94 60.55 60.77 396,484 +0.19(+0.31%)
Jun 20, 2016 60.69 60.82 60.57 60.58 532,095 +0.31(+0.51%)
Jun 17, 2016 60.44 60.49 59.90 60.28 427,897 -0.17(-0.28%)
Jun 16, 2016 59.88 60.48 59.64 60.45 431,844 +0.34(+0.57%)
Jun 15, 2016 60.35 60.48 60.05 60.11 619,731 -0.21(-0.35%)
Jun 14, 2016 60.21 60.33 59.98 60.32 431,741 -0.03(-0.05%)
Jun 13, 2016 60.49 60.72 60.32 60.35 344,900 -0.29(-0.48%)
Jun 10, 2016 60.52 60.78 60.43 60.64 414,290 -0.22(-0.36%)
Jun 09, 2016 60.51 60.93 60.47 60.85 526,230 +0.10(+0.17%)
Jun 08, 2016 60.61 60.79 60.61 60.75 387,466 +0.13(+0.22%)
Jun 07, 2016 60.41 60.75 60.41 60.61 848,245 +0.29(+0.48%)
Jun 06, 2016 60.23 60.47 60.14 60.32 951,777 +0.22(+0.36%)
Jun 03, 2016 59.94 60.17 59.84 60.11 516,701 +0.09(+0.15%)
Jun 02, 2016 59.79 60.02 59.64 60.02 938,765 +0.11(+0.19%)
Jun 01, 2016 59.60 59.99 59.53 59.90 930,860 +0.11(+0.19%)
May 31, 2016 60.03 60.05 59.52 59.79 895,458 -0.11(-0.19%)
May 27, 2016 59.78 59.90 59.90 59.90 254,962 +0.19(+0.31%)
May 26, 2016 59.76 59.81 59.58 59.72 453,660 +0.03(+0.05%)
May 25, 2016 59.37 59.83 59.37 59.69 533,207 +0.46(+0.78%)
May 24, 2016 58.84 59.33 58.84 59.23 254,916 +0.57(+0.98%)
May 23, 2016 58.76 58.87 58.62 58.65 286,728 -0.13(-0.23%)
May 20, 2016 58.81 58.93 58.69 58.79 427,148 +0.20(+0.34%)
May 19, 2016 58.41 58.64 58.20 58.58 486,502 -0.06(-0.10%)
May 18, 2016 58.79 59.14 58.38 58.64 391,476 -0.25(-0.42%)
May 17, 2016 59.34 59.34 58.68 58.89 548,261 -0.54(-0.92%)
May 16, 2016 58.96 59.54 58.95 59.43 423,256 +0.49(+0.84%)
May 13, 2016 59.41 59.48 58.84 58.94 509,112 -0.57(-0.97%)
May 12, 2016 59.50 59.60 59.20 59.52 421,260 +0.19(+0.31%)
May 11, 2016 59.53 59.64 59.28 59.33 432,660 -0.25(-0.41%)
May 10, 2016 59.17 59.60 59.17 59.58 789,782 +0.62(+1.05%)
May 09, 2016 58.96 59.05 58.75 58.96 334,469 -0.08(-0.14%)
May 06, 2016 58.53 59.04 58.52 59.04 621,711 +0.26(+0.44%)
May 05, 2016 58.91 58.99 58.59 58.78 490,168 +0.08(+0.14%)
May 04, 2016 58.75 58.89 58.60 58.70 449,658 -0.23(-0.39%)
May 03, 2016 59.02 59.04 58.70 58.93 778,939 -0.33(-0.55%)
May 02, 2016 59.00 59.27 58.87 59.26 658,198 +0.40(+0.68%)
Apr 29, 2016 58.93 58.99 58.52 58.85 517,474 -0.20(-0.34%)
Apr 28, 2016 59.23 59.48 58.90 59.05 404,902 -0.47(-0.79%)
Apr 27, 2016 59.17 59.65 59.16 59.52 389,354 +0.41(+0.69%)
Apr 26, 2016 59.22 59.28 58.97 59.11 388,496 +0.07(+0.11%)
Apr 25, 2016 58.84 59.05 58.67 59.05 366,970 -0.02(-0.04%)
Apr 22, 2016 58.87 59.08 58.78 59.07 395,948 +0.31(+0.52%)
Apr 21, 2016 59.13 59.14 58.64 58.76 511,201 -0.45(-0.76%)
Apr 20, 2016 59.33 59.54 59.18 59.21 503,776 -0.13(-0.21%)
Apr 19, 2016 59.16 59.38 59.10 59.34 599,544 +0.22(+0.37%)
Apr 18, 2016 58.43 59.20 58.43 59.12 3,133,118 +0.25(+0.43%)
Apr 15, 2016 58.83 58.87 58.59 58.87 517,508 +0.01(+0.01%)
Apr 14, 2016 58.87 58.99 58.79 58.86 835,976 +0.01(+0.01%)
Apr 13, 2016 58.91 58.91 58.58 58.85 760,810 +0.19(+0.33%)
Apr 12, 2016 58.25 58.76 58.19 58.66 1,235,076 +0.52(+0.89%)
Apr 11, 2016 58.61 58.76 58.14 58.14 375,539 -0.34(-0.57%)
Apr 08, 2016 58.58 58.63 58.27 58.48 662,718 +0.26(+0.45%)
Apr 07, 2016 58.31 58.46 57.99 58.22 1,081,874 -0.48(-0.81%)
Apr 06, 2016 58.17 58.75 58.08 58.70 480,477 +0.60(+1.04%)
Apr 05, 2016 58.27 58.37 58.02 58.09 1,378,489 -0.44(-0.75%)
Apr 04, 2016 58.49 58.58 58.36 58.53 343,051 +0.04(+0.08%)
Apr 01, 2016 57.80 58.55 57.70 58.49 435,724 +0.26(+0.45%)
Mar 31, 2016 58.40 58.56 58.20 58.23 655,364 -0.16(-0.28%)
Mar 30, 2016 58.55 58.62 58.36 58.39 737,321 +0.12(+0.21%)
Mar 29, 2016 57.76 58.29 57.61 58.27 477,229 +0.40(+0.69%)
Mar 28, 2016 57.99 58.01 57.71 57.87 474,677 -0.01(-0.02%)
Mar 24, 2016 57.41 57.88 57.88 57.88 516,757 +0.04(+0.08%)
Mar 23, 2016 57.99 58.09 57.79 57.84 537,984 -0.26(-0.45%)
Mar 22, 2016 58.00 58.30 57.89 58.10 463,124 -0.11(-0.19%)
Mar 21, 2016 58.02 58.29 57.95 58.21 365,762 +0.02(+0.04%)
Mar 18, 2016 58.28 58.28 58.02 58.19 452,466 +0.09(+0.15%)
Mar 17, 2016 57.58 58.29 57.51 58.10 827,242 +0.61(+1.06%)
Mar 16, 2016 57.21 57.61 56.93 57.49 897,210 +0.21(+0.36%)
Mar 15, 2016 57.01 57.29 56.98 57.29 534,424 -0.04(-0.06%)
Mar 14, 2016 57.26 57.45 57.11 57.32 621,326 -0.10(-0.18%)
Mar 11, 2016 57.46 57.53 57.23 57.43 1,171,975 +0.41(+0.73%)
Mar 10, 2016 57.02 57.17 56.47 57.01 755,506 +0.12(+0.21%)
Mar 09, 2016 56.73 57.09 56.67 56.89 784,361 +0.44(+0.77%)
Mar 08, 2016 56.58 56.74 56.39 56.46 616,831 -0.32(-0.56%)
Mar 07, 2016 56.21 56.81 56.17 56.78 602,534 +0.40(+0.71%)
Mar 04, 2016 56.15 56.52 55.96 56.38 1,156,753 +0.16(+0.28%)
Mar 03, 2016 56.10 56.22 55.72 56.22 497,877 +0.13(+0.22%)
Mar 02, 2016 55.59 56.10 55.41 56.10 918,106 +0.38(+0.69%)
Mar 01, 2016 55.28 55.78 55.17 55.71 496,116 +0.81(+1.47%)
Feb 29, 2016 55.34 55.61 54.90 54.90 869,069 -0.41(-0.75%)
Feb 26, 2016 56.10 56.11 55.32 55.32 321,691 -0.50(-0.90%)
Feb 25, 2016 55.41 55.83 55.23 55.82 1,260,429 +0.50(+0.91%)
Feb 24, 2016 54.68 55.36 54.50 55.32 822,372 +0.13(+0.24%)
Feb 23, 2016 55.53 55.59 55.10 55.19 721,074 -0.53(-0.94%)
Feb 22, 2016 55.61 55.79 55.47 55.71 612,605 +0.52(+0.94%)
Feb 19, 2016 55.06 55.19 54.90 55.19 416,156 -0.10(-0.17%)
Feb 18, 2016 55.27 55.44 55.14 55.29 725,249 +0.16(+0.30%)
Feb 17, 2016 54.87 55.29 54.70 55.13 631,724 +0.55(+1.00%)
Feb 16, 2016 54.56 54.59 54.11 54.58 475,492 +0.44(+0.82%)
Feb 12, 2016 53.84 54.13 54.13 54.13 412,730 +0.66(+1.23%)
Feb 11, 2016 53.12 53.74 53.02 53.48 1,276,430 -0.27(-0.50%)
Feb 10, 2016 54.13 54.24 53.68 53.74 616,703 -0.27(-0.49%)
Feb 09, 2016 53.68 54.31 53.62 54.01 1,179,667 -0.08(-0.15%)
Feb 08, 2016 53.28 54.27 53.20 54.09 786,557 +0.33(+0.62%)
Feb 05, 2016 53.91 53.91 53.55 53.76 627,599 -0.29(-0.53%)
Feb 04, 2016 54.00 54.27 53.72 54.05 720,441 -0.10(-0.18%)
Feb 03, 2016 53.77 54.21 53.07 54.14 979,569 +0.65(+1.22%)
Feb 02, 2016 53.62 53.68 53.35 53.49 653,809 -0.74(-1.36%)
Feb 01, 2016 53.99 54.45 53.85 54.23 398,191 -0.15(-0.27%)
Jan 29, 2016 53.60 54.39 53.56 54.38 589,017 +0.93(+1.74%)
Jan 28, 2016 53.37 53.54 52.88 53.45 452,547 +0.50(+0.94%)
Jan 27, 2016 52.84 53.67 52.57 52.95 600,379 -0.06(-0.11%)
Jan 26, 2016 52.26 53.02 52.23 53.01 525,899 +1.03(+1.98%)
Jan 25, 2016 52.47 52.64 51.95 51.98 312,516 -0.61(-1.17%)
Jan 22, 2016 52.56 52.62 52.10 52.60 582,073 +0.92(+1.79%)
Jan 21, 2016 51.38 51.99 50.93 51.67 589,127 +0.42(+0.82%)
Jan 20, 2016 51.47 51.76 50.31 51.25 1,488,262 -0.93(-1.79%)
Jan 19, 2016 52.48 52.56 51.77 52.18 1,344,382 +0.16(+0.30%)
Jan 15, 2016 51.73 52.03 52.03 52.03 1,779,037 -0.96(-1.82%)
Jan 14, 2016 52.18 53.30 52.10 52.99 703,227 +1.03(+1.98%)
Jan 13, 2016 52.85 53.01 51.88 51.96 563,598 -0.66(-1.25%)
Jan 12, 2016 52.73 52.77 52.00 52.62 644,494 +0.29(+0.55%)
Jan 11, 2016 52.44 52.51 51.83 52.33 570,333 +0.16(+0.31%)
Jan 08, 2016 52.94 53.05 52.08 52.17 486,121 -0.58(-1.11%)
Jan 07, 2016 52.74 53.44 52.60 52.75 919,851 -0.87(-1.61%)
Jan 06, 2016 53.54 53.82 53.31 53.62 844,018 -0.55(-1.02%)
Jan 05, 2016 53.96 54.26 53.64 54.17 832,291 +0.36(+0.67%)
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.