Skip to main content

US Financials Ishares ETF (NY: IYF )

104.60 +1.47 (+1.43%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 49.89 50.38 49.76 50.29 43,652 +0.34(+0.68%)
Jan 30, 2007 49.70 49.95 49.63 49.95 34,162 +0.28(+0.56%)
Jan 29, 2007 49.77 49.88 49.62 49.67 32,739 -0.19(-0.38%)
Jan 26, 2007 49.83 49.86 49.49 49.86 44,126 +0.09(+0.18%)
Jan 25, 2007 50.31 50.31 49.74 49.77 24,910 -0.62(-1.22%)
Jan 24, 2007 49.99 50.39 49.99 50.39 47,211 +0.49(+0.99%)
Jan 23, 2007 49.89 49.97 49.68 49.89 48,397 +0.01(+0.03%)
Jan 22, 2007 49.98 50.02 49.76 49.88 84,695 -0.08(-0.17%)
Jan 19, 2007 49.83 49.97 49.76 49.97 108,182 +0.13(+0.25%)
Jan 18, 2007 50.13 50.13 49.78 49.84 54,328 -0.15(-0.30%)
Jan 17, 2007 50.12 50.18 49.93 49.99 60,496 -0.13(-0.26%)
Jan 16, 2007 50.03 50.15 50.01 50.12 29,655 +0.15(+0.30%)
Jan 12, 2007 49.79 50.06 49.79 49.97 27,282 +0.09(+0.18%)
Jan 11, 2007 49.63 49.97 49.63 49.89 81,611 +0.25(+0.51%)
Jan 10, 2007 49.38 49.63 49.28 49.63 19,453 +0.20(+0.41%)
Jan 09, 2007 49.49 49.58 49.20 49.43 80,187 -0.02(-0.04%)
Jan 08, 2007 49.14 49.51 49.00 49.45 69,037 +0.14(+0.29%)
Jan 05, 2007 49.63 49.63 49.25 49.30 50,769 -0.45(-0.91%)
Jan 04, 2007 49.56 49.84 49.45 49.76 28,706 -0.02(-0.03%)
Jan 03, 2007 49.97 50.18 49.52 49.77 523,829 +0.17(+0.35%)
Dec 29, 2006 49.86 49.92 49.60 49.60 108,893 -0.34(-0.68%)
Dec 28, 2006 50.12 50.17 49.82 49.94 27,757 -0.10(-0.21%)
Dec 27, 2006 49.86 50.07 49.81 50.04 20,640 +0.41(+0.82%)
Dec 26, 2006 49.36 49.66 49.36 49.64 31,315 +0.27(+0.56%)
Dec 22, 2006 49.35 49.45 49.19 49.36 33,213 -0.15(-0.30%)
Dec 21, 2006 49.77 49.83 49.49 49.51 28,468 -0.19(-0.38%)
Dec 20, 2006 49.63 49.74 49.60 49.70 39,856 -0.18(-0.35%)
Dec 19, 2006 49.91 49.91 49.62 49.88 21,826 -0.03(-0.06%)
Dec 18, 2006 49.84 50.05 49.84 49.91 22,537 +0.13(+0.27%)
Dec 15, 2006 49.82 50.08 49.73 49.77 27,757 +0.14(+0.28%)
Dec 14, 2006 49.31 49.65 49.24 49.63 52,904 +0.35(+0.70%)
Dec 13, 2006 49.46 49.47 49.24 49.29 13,522 -0.03(-0.06%)
Dec 12, 2006 49.32 49.35 49.09 49.32 26,808 +0.03(+0.07%)
Dec 11, 2006 49.07 49.29 49.07 49.28 9,964 +0.27(+0.55%)
Dec 08, 2006 48.82 49.06 48.82 49.01 13,997 +0.12(+0.24%)
Dec 07, 2006 49.23 49.25 48.86 48.90 18,030 -0.13(-0.26%)
Dec 06, 2006 49.00 49.06 48.93 49.02 14,234 +0.09(+0.18%)
Dec 05, 2006 48.85 48.96 48.63 48.93 34,400 +0.31(+0.64%)
Dec 04, 2006 48.22 48.84 48.22 48.62 269,506 +0.50(+1.04%)
Dec 01, 2006 48.04 48.41 47.84 48.12 55,277 -0.26(-0.53%)
Nov 30, 2006 48.48 48.52 48.16 48.38 44,838 -0.07(-0.15%)
Nov 29, 2006 48.25 48.55 48.23 48.45 27,757 +0.35(+0.73%)
Nov 28, 2006 47.95 48.15 47.79 48.10 56,226 +0.10(+0.21%)
Nov 27, 2006 48.80 48.95 48.00 48.00 64,529 -0.91(-1.85%)
Nov 24, 2006 48.73 48.97 48.71 48.90 288,960 -0.06(-0.13%)
Nov 22, 2006 48.90 49.04 48.83 48.97 25,859 +0.05(+0.09%)
Nov 21, 2006 48.90 48.94 48.80 48.92 15,657 +0.01(+0.02%)
Nov 20, 2006 48.71 48.95 48.71 48.91 54,091 +0.16(+0.34%)
Nov 17, 2006 48.68 48.75 48.58 48.75 20,402 -0.07(-0.14%)
Nov 16, 2006 48.66 48.83 48.59 48.82 83,746 +0.29(+0.61%)
Nov 15, 2006 48.41 48.55 48.41 48.52 24,673 +0.05(+0.11%)
Nov 14, 2006 48.28 48.51 47.98 48.47 53,142 +0.27(+0.55%)
Nov 13, 2006 48.08 48.38 48.08 48.20 12,336 +0.13(+0.26%)
Nov 10, 2006 47.96 48.09 47.89 48.07 85,644 +0.26(+0.54%)
Nov 09, 2006 48.07 48.07 47.81 47.82 27,282 -0.26(-0.54%)
Nov 08, 2006 47.90 48.17 47.89 48.07 12,573 +0.10(+0.20%)
Nov 07, 2006 47.87 48.15 47.87 47.98 54,802 +0.11(+0.23%)
Nov 06, 2006 47.46 47.96 47.46 47.87 69,749 +0.61(+1.29%)
Nov 03, 2006 47.61 47.61 47.08 47.26 35,823 -0.12(-0.25%)
Nov 02, 2006 47.25 47.45 47.22 47.37 20,640 -0.08(-0.18%)
Nov 01, 2006 47.98 48.04 47.44 47.46 320,276 -0.40(-0.84%)
Oct 31, 2006 48.07 48.12 47.82 47.86 1,139,471 -0.11(-0.23%)
Oct 30, 2006 47.80 48.03 47.72 47.97 22,537 +0.15(+0.32%)
Oct 27, 2006 48.10 48.10 47.78 47.82 29,655 -0.44(-0.91%)
Oct 26, 2006 47.88 48.25 47.77 48.25 24,435 +0.41(+0.86%)
Oct 25, 2006 47.72 47.85 47.61 47.84 27,045 +0.13(+0.27%)
Oct 24, 2006 47.62 47.72 47.47 47.71 60,496 -0.01(-0.03%)
Oct 23, 2006 47.41 47.76 47.37 47.72 279,707 +0.36(+0.77%)
Oct 20, 2006 47.47 47.47 47.28 47.36 20,165 -0.11(-0.22%)
Oct 19, 2006 47.48 47.50 47.31 47.47 22,537 -0.32(-0.68%)
Oct 18, 2006 47.81 47.95 47.58 47.79 1,222,031 +0.08(+0.18%)
Oct 17, 2006 47.66 47.75 47.48 47.71 53,379 -0.11(-0.24%)
Oct 16, 2006 47.80 47.84 47.69 47.82 32,027 -0.12(-0.25%)
Oct 13, 2006 47.67 47.94 47.64 47.94 42,466 +0.17(+0.36%)
Oct 12, 2006 47.61 47.80 47.58 47.77 33,451 +0.29(+0.61%)
Oct 11, 2006 47.37 47.57 47.24 47.47 32,739 -0.11(-0.23%)
Oct 10, 2006 47.70 47.77 47.47 47.58 29,417 -0.04(-0.09%)
Oct 09, 2006 47.42 47.63 47.29 47.63 20,165 +0.14(+0.30%)
Oct 06, 2006 47.46 47.49 47.35 47.48 17,793 -0.13(-0.27%)
Oct 05, 2006 47.64 47.66 47.44 47.61 166,306 +0.04(+0.08%)
Oct 04, 2006 46.99 47.57 46.94 47.57 79,001 +0.53(+1.13%)
Oct 03, 2006 46.66 47.12 46.66 47.04 55,751 +0.46(+1.00%)
Oct 02, 2006 46.75 46.75 46.43 46.58 107,470 -0.21(-0.45%)
Sep 29, 2006 46.96 46.98 46.76 46.79 217,313 -0.14(-0.30%)
Sep 28, 2006 46.80 46.95 46.69 46.93 57,649 +0.17(+0.37%)
Sep 27, 2006 46.79 46.88 46.64 46.75 46,736 -0.12(-0.25%)
Sep 26, 2006 46.66 46.87 46.51 46.87 70,460 -0.01(-0.03%)
Sep 25, 2006 46.67 46.99 46.52 46.88 87,067 +0.45(+0.96%)
Sep 22, 2006 46.43 46.49 46.27 46.44 26,571 -0.03(-0.06%)
Sep 21, 2006 46.77 46.86 46.32 46.47 31,553 -0.31(-0.67%)
Sep 20, 2006 46.57 46.85 46.57 46.78 40,331 +0.40(+0.86%)
Sep 19, 2006 46.39 46.39 46.16 46.38 27,520 +0.01(+0.03%)
Sep 18, 2006 46.46 46.52 46.28 46.37 87,304 -0.12(-0.26%)
Sep 15, 2006 46.45 46.62 46.43 46.49 33,451 +0.23(+0.50%)
Sep 14, 2006 46.20 46.27 46.09 46.26 36,060 +0.05(+0.11%)
Sep 13, 2006 45.82 46.30 45.82 46.21 40,331 +0.34(+0.74%)
Sep 12, 2006 45.46 45.97 45.42 45.87 50,769 +0.59(+1.31%)
Sep 11, 2006 45.19 45.36 45.14 45.27 14,946 +0.04(+0.08%)
Sep 08, 2006 45.05 45.30 44.84 45.24 22,063 +0.27(+0.60%)
Sep 07, 2006 45.20 45.25 44.97 44.97 63,343 -0.40(-0.89%)
Sep 06, 2006 45.37 45.47 45.29 45.37 18,030 -0.12(-0.27%)
Sep 05, 2006 45.44 45.59 45.36 45.49 30,841 +0.13(+0.29%)
Sep 01, 2006 45.43 45.43 45.22 45.36 207,111 +0.08(+0.19%)
Aug 31, 2006 45.28 45.34 45.19 45.28 47,211 +0.02(+0.05%)
Aug 30, 2006 45.14 45.31 45.14 45.26 36,772 +0.12(+0.26%)
Aug 29, 2006 45.14 45.16 44.85 45.14 47,211 -0.07(-0.16%)
Aug 28, 2006 44.87 45.28 44.87 45.21 29,655 +0.33(+0.73%)
Aug 25, 2006 45.02 45.02 44.85 44.88 15,420 -0.24(-0.52%)
Aug 24, 2006 45.10 45.15 45.01 45.12 18,030 +0.11(+0.24%)
Aug 23, 2006 45.11 45.14 44.92 45.01 33,688 -0.11(-0.25%)
Aug 22, 2006 45.13 45.25 45.04 45.12 65,715 -0.03(-0.07%)
Aug 21, 2006 45.21 45.21 45.06 45.15 40,331 -0.15(-0.33%)
Aug 18, 2006 45.26 45.30 45.12 45.30 16,369 +0.09(+0.20%)
Aug 17, 2006 44.85 45.29 44.93 45.21 106,995 +0.11(+0.24%)
Aug 16, 2006 45.06 45.16 44.92 45.10 80,899 +0.24(+0.54%)
Aug 15, 2006 44.52 44.89 44.52 44.86 40,568 +0.73(+1.65%)
Aug 14, 2006 44.40 44.48 44.04 44.13 23,961 +0.04(+0.10%)
Aug 11, 2006 44.15 44.20 43.92 44.09 18,267 -0.16(-0.36%)
Aug 10, 2006 44.01 44.30 43.84 44.25 24,673 +0.22(+0.50%)
Aug 09, 2006 44.80 44.82 44.00 44.03 40,093 -0.57(-1.29%)
Aug 08, 2006 44.96 45.09 44.49 44.60 67,139 -0.27(-0.59%)
Aug 07, 2006 44.87 44.99 44.73 44.87 22,063 -0.16(-0.36%)
Aug 04, 2006 45.21 45.43 44.84 45.03 35,111 +0.17(+0.38%)
Aug 03, 2006 44.49 44.92 44.47 44.86 22,063 +0.21(+0.46%)
Aug 02, 2006 44.63 44.74 44.46 44.65 25,622 +0.02(+0.04%)
Aug 01, 2006 44.53 44.65 44.33 44.64 310,549 -0.03(-0.08%)
Jul 31, 2006 44.75 44.75 44.57 44.67 26,571 -0.17(-0.38%)
Jul 28, 2006 44.35 44.90 44.35 44.84 56,937 +0.75(+1.71%)
Jul 27, 2006 44.55 44.55 44.09 44.09 35,586 -0.29(-0.65%)
Jul 26, 2006 44.24 44.44 44.17 44.37 31,078 +0.03(+0.06%)
Jul 25, 2006 44.19 44.43 44.03 44.35 106,995 +0.19(+0.44%)
Jul 24, 2006 43.80 44.19 43.80 44.15 22,300 +0.49(+1.13%)
Jul 21, 2006 43.98 43.99 43.51 43.66 35,111 -0.34(-0.78%)
Jul 20, 2006 44.15 44.23 44.00 44.00 33,688 -0.14(-0.32%)
Jul 19, 2006 43.27 44.14 43.27 44.14 42,940 +1.14(+2.66%)
Jul 18, 2006 42.99 43.11 42.75 43.00 30,129 +0.12(+0.29%)
Jul 17, 2006 42.85 42.99 42.70 42.88 32,739 +0.00(+0.00%)
Jul 14, 2006 43.10 43.12 42.68 42.88 60,259 -0.15(-0.34%)
Jul 13, 2006 43.53 43.59 43.03 43.03 106,047 -0.70(-1.61%)
Jul 12, 2006 44.19 44.19 43.68 43.73 26,571 -0.46(-1.04%)
Jul 11, 2006 43.99 44.19 43.69 44.19 17,555 +0.11(+0.25%)
Jul 10, 2006 44.01 44.22 44.01 44.08 54,802 +0.23(+0.53%)
Jul 07, 2006 44.01 44.25 43.85 43.85 61,208 -0.19(-0.43%)
Jul 06, 2006 44.09 44.20 43.93 44.04 77,103 +0.05(+0.12%)
Jul 05, 2006 43.98 44.08 43.77 43.99 131,669 -0.29(-0.65%)
Jul 03, 2006 43.94 44.30 43.94 44.28 84,458 +0.41(+0.93%)
Jun 30, 2006 43.99 44.01 43.82 43.87 391,923 -0.06(-0.13%)
Jun 29, 2006 43.20 43.93 43.11 43.93 104,860 +0.98(+2.29%)
Jun 28, 2006 42.93 43.02 42.71 42.94 42,466 +0.13(+0.32%)
Jun 27, 2006 43.14 43.20 42.76 42.81 31,790 -0.33(-0.76%)
Jun 26, 2006 42.87 43.14 42.87 43.14 7,117 +0.27(+0.64%)
Jun 23, 2006 42.83 43.02 42.69 42.86 20,402 -0.13(-0.31%)
Jun 22, 2006 43.10 43.20 42.93 43.00 23,486 -0.45(-1.04%)
Jun 21, 2006 43.08 43.58 43.08 43.45 65,004 +0.41(+0.96%)
Jun 20, 2006 43.03 43.34 43.03 43.04 55,040 +0.02(+0.05%)
Jun 19, 2006 43.43 43.54 42.90 43.02 25,622 -0.24(-0.56%)
Jun 16, 2006 43.49 43.53 43.18 43.26 68,325 -0.26(-0.60%)
Jun 15, 2006 42.83 43.63 42.82 43.52 40,805 +0.94(+2.22%)
Jun 14, 2006 42.93 42.93 42.21 42.57 89,677 -0.39(-0.90%)
Jun 13, 2006 43.48 43.82 42.78 42.96 57,886 -0.73(-1.68%)
Jun 12, 2006 44.28 44.28 43.69 43.69 36,535 -0.56(-1.27%)
Jun 09, 2006 44.29 44.52 44.14 44.25 45,313 -0.03(-0.06%)
Jun 08, 2006 44.07 44.41 43.61 44.28 93,473 +0.08(+0.19%)
Jun 07, 2006 44.10 44.60 43.97 44.20 67,376 +0.13(+0.31%)
Jun 06, 2006 44.31 44.31 43.68 44.06 23,961 -0.16(-0.36%)
Jun 05, 2006 44.75 44.87 44.17 44.22 47,922 -0.68(-1.51%)
Jun 02, 2006 44.87 45.03 44.67 44.90 79,238 +0.21(+0.47%)
Jun 01, 2006 44.19 44.71 44.19 44.69 81,848 +0.60(+1.37%)
May 31, 2006 43.98 44.17 43.71 44.09 52,904 +0.30(+0.68%)
May 30, 2006 44.27 44.27 43.78 43.79 56,937 -0.65(-1.47%)
May 26, 2006 44.30 44.45 44.17 44.44 27,520 +0.36(+0.81%)
May 25, 2006 43.87 44.10 43.80 44.08 50,532 +0.40(+0.91%)
May 24, 2006 43.50 43.94 43.30 43.69 43,889 -0.00(-0.01%)
May 23, 2006 44.09 44.20 43.63 43.69 58,361 -0.19(-0.42%)
May 22, 2006 43.85 44.04 43.54 43.88 79,713 -0.13(-0.30%)
May 19, 2006 43.96 44.11 43.69 44.01 84,695 +0.13(+0.29%)
May 18, 2006 44.24 44.24 43.77 43.88 29,655 -0.29(-0.65%)
May 17, 2006 44.75 44.75 44.13 44.17 161,324 -0.80(-1.78%)
May 16, 2006 45.14 45.14 44.89 44.97 121,942 -0.11(-0.24%)
May 15, 2006 44.81 45.13 44.81 45.08 44,601 +0.27(+0.59%)
May 12, 2006 45.04 45.22 44.81 44.81 36,772 -0.40(-0.89%)
May 11, 2006 45.88 45.88 45.15 45.21 50,532 -0.76(-1.66%)
May 10, 2006 45.88 46.04 45.75 45.97 37,721 +0.07(+0.15%)
May 09, 2006 45.90 46.05 45.90 45.91 35,823 -0.02(-0.04%)
May 08, 2006 46.08 46.12 45.92 45.92 55,277 -0.17(-0.37%)
May 05, 2006 45.71 46.10 45.71 46.10 30,366 +0.64(+1.40%)
May 04, 2006 45.44 45.58 45.44 45.46 39,856 +0.17(+0.38%)
May 03, 2006 45.33 45.42 45.14 45.29 23,961 -0.06(-0.14%)
May 02, 2006 45.23 45.36 45.13 45.35 126,212 +0.21(+0.47%)
May 01, 2006 45.80 45.81 45.08 45.14 299,873 -0.62(-1.36%)
Apr 28, 2006 45.45 45.97 45.45 45.76 194,300 +0.40(+0.89%)
Apr 27, 2006 44.65 45.51 44.61 45.36 138,549 +0.62(+1.38%)
Apr 26, 2006 44.71 44.79 44.66 44.74 14,234 +0.24(+0.54%)
Apr 25, 2006 44.77 44.78 44.43 44.50 49,109 -0.27(-0.61%)
Apr 24, 2006 44.81 44.89 44.60 44.77 51,006 -0.10(-0.23%)
Apr 21, 2006 45.02 45.12 44.72 44.87 102,013 -0.03(-0.07%)
Apr 20, 2006 44.84 45.15 44.84 44.90 16,606 +0.02(+0.05%)
Apr 19, 2006 44.76 44.92 44.76 44.88 43,889 +0.14(+0.31%)
Apr 18, 2006 44.10 44.79 44.06 44.74 29,180 +0.83(+1.88%)
Apr 17, 2006 44.06 44.14 43.82 43.92 27,994 -0.04(-0.10%)
Apr 13, 2006 43.96 44.06 43.80 43.96 40,568 -0.00(-0.01%)
Apr 12, 2006 43.92 44.09 43.91 43.96 28,231 +0.08(+0.17%)
Apr 11, 2006 44.32 44.38 43.79 43.89 43,889 -0.34(-0.76%)
Apr 10, 2006 44.30 44.46 44.20 44.23 51,006 -0.01(-0.03%)
Apr 07, 2006 44.66 44.66 44.15 44.24 26,808 -0.38(-0.86%)
Apr 06, 2006 44.68 44.68 44.50 44.62 36,060 -0.12(-0.26%)
Apr 05, 2006 44.68 44.85 44.65 44.74 26,808 +0.09(+0.20%)
Apr 04, 2006 44.19 44.72 44.19 44.65 43,889 +0.46(+1.04%)
Apr 03, 2006 44.38 44.62 44.17 44.19 104,149 -0.15(-0.34%)
Mar 31, 2006 44.39 44.41 44.24 44.34 49,583 +0.12(+0.27%)
Mar 30, 2006 44.49 44.60 44.22 44.23 124,314 -0.27(-0.61%)
Mar 29, 2006 44.33 44.56 44.22 44.49 53,853 +0.27(+0.62%)
Mar 28, 2006 44.50 44.70 44.16 44.22 25,859 -0.38(-0.84%)
Mar 27, 2006 43.79 44.60 43.79 44.60 28,943 -0.02(-0.04%)
Mar 24, 2006 44.55 44.68 44.40 44.61 23,486 -0.13(-0.29%)
Mar 23, 2006 44.81 44.84 44.70 44.74 14,471 -0.16(-0.37%)
Mar 22, 2006 44.57 44.91 44.57 44.91 12,811 +0.31(+0.70%)
Mar 21, 2006 45.00 45.05 44.58 44.60 25,147 -0.44(-0.97%)
Mar 20, 2006 45.10 45.14 44.87 45.03 27,757 -0.05(-0.11%)
Mar 17, 2006 45.02 45.10 44.91 45.08 31,315 +0.16(+0.35%)
Mar 16, 2006 44.94 45.12 44.93 44.93 38,195 +0.19(+0.41%)
Mar 15, 2006 44.60 44.83 44.49 44.74 26,808 +0.09(+0.20%)
Mar 14, 2006 44.24 44.68 44.24 44.65 46,973 +0.48(+1.09%)
Mar 13, 2006 44.15 44.39 44.11 44.17 19,216 +0.05(+0.12%)
Mar 10, 2006 43.80 44.23 43.80 44.12 61,682 +0.27(+0.61%)
Mar 09, 2006 44.07 44.12 43.82 43.85 20,165 -0.15(-0.34%)
Mar 08, 2006 43.87 44.08 43.75 44.01 79,001 +0.04(+0.10%)
Mar 07, 2006 43.81 43.96 43.75 43.96 17,081 +0.03(+0.08%)
Mar 06, 2006 43.98 44.10 43.77 43.93 69,986 -0.03(-0.06%)
Mar 03, 2006 44.01 44.22 43.90 43.96 28,706 -0.17(-0.38%)
Mar 02, 2006 44.20 44.26 43.95 44.12 320,750 -0.22(-0.49%)
Mar 01, 2006 44.15 44.34 44.15 44.34 808,993 +0.25(+0.57%)
Feb 28, 2006 44.51 44.45 43.99 44.09 30,604 -0.42(-0.94%)
Feb 27, 2006 44.53 44.62 44.48 44.51 51,955 +0.08(+0.18%)
Feb 24, 2006 44.27 44.52 44.26 44.43 31,790 +0.06(+0.14%)
Feb 23, 2006 44.47 44.60 44.23 44.36 41,042 -0.13(-0.30%)
Feb 22, 2006 43.94 44.53 43.93 44.50 43,889 +0.77(+1.76%)
Feb 21, 2006 43.88 43.91 43.69 43.73 16,844 -0.14(-0.32%)
Feb 17, 2006 43.94 43.94 43.72 43.87 31,553 -0.08(-0.17%)
Feb 16, 2006 43.69 43.96 43.68 43.94 51,006 +0.29(+0.67%)
Feb 15, 2006 43.43 43.73 43.40 43.65 40,568 +0.18(+0.41%)
Feb 14, 2006 43.02 43.56 42.97 43.47 63,106 +0.55(+1.28%)
Feb 13, 2006 43.01 43.07 42.81 42.93 53,616 -0.11(-0.26%)
Feb 10, 2006 42.91 43.04 42.65 43.04 39,856 +0.16(+0.37%)
Feb 09, 2006 42.80 43.16 42.80 42.88 31,553 +0.10(+0.23%)
Feb 08, 2006 42.57 42.83 42.57 42.78 41,991 +0.18(+0.42%)
Feb 07, 2006 42.83 42.94 42.56 42.61 41,754 -0.22(-0.51%)
Feb 06, 2006 42.75 42.88 42.73 42.83 66,664 +0.09(+0.22%)
Feb 03, 2006 42.87 43.07 42.51 42.73 81,848 -0.23(-0.53%)
Feb 02, 2006 43.33 43.33 42.87 42.96 75,680 -0.37(-0.85%)
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.