Skip to main content

US Financials Ishares ETF (NY: IYF )

95.62 +0.42 (+0.44%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.37 20.55 20.09 20.14 6,456,458 -0.12(-0.59%)
Jan 28, 2010 20.56 20.56 20.05 20.26 7,626,222 -0.11(-0.56%)
Jan 27, 2010 20.05 20.43 19.92 20.38 6,410,511 +0.40(+2.02%)
Jan 26, 2010 20.15 20.45 19.94 19.97 5,762,982 -0.30(-1.48%)
Jan 25, 2010 20.44 20.48 20.06 20.27 7,395,545 +0.10(+0.49%)
Jan 22, 2010 20.71 20.82 20.09 20.18 9,805,713 -0.62(-3.00%)
Jan 21, 2010 21.29 21.42 20.71 20.80 12,641,852 -0.51(-2.41%)
Jan 20, 2010 21.24 21.40 21.08 21.31 4,791,199 -0.04(-0.20%)
Jan 19, 2010 21.02 21.37 20.95 21.36 4,691,876 +0.25(+1.20%)
Jan 15, 2010 21.34 21.10 21.10 21.10 5,207,072 -0.36(-1.68%)
Jan 14, 2010 21.31 21.52 21.26 21.46 3,232,067 +0.10(+0.48%)
Jan 13, 2010 21.14 21.43 21.00 21.36 5,313,065 +0.25(+1.16%)
Jan 12, 2010 21.25 21.34 21.00 21.12 4,669,140 -0.29(-1.37%)
Jan 11, 2010 21.56 21.58 21.30 21.41 5,095,970 +0.00(+0.02%)
Jan 08, 2010 21.37 21.48 21.24 21.41 3,744,817 -0.08(-0.35%)
Jan 07, 2010 21.11 21.58 21.06 21.48 5,177,869 +0.40(+1.89%)
Jan 06, 2010 21.02 21.15 20.92 21.08 4,319,052 +0.05(+0.24%)
Jan 05, 2010 20.77 21.05 20.73 21.03 3,507,075 +0.23(+1.12%)
Jan 04, 2010 20.60 20.86 20.60 20.80 2,938,089 +0.32(+1.58%)
Dec 31, 2009 20.59 20.47 20.47 20.47 1,614,705 -0.09(-0.42%)
Dec 30, 2009 20.48 20.56 20.44 20.56 1,450,005 +0.01(+0.04%)
Dec 29, 2009 20.68 20.69 20.55 20.55 1,731,081 -0.09(-0.42%)
Dec 28, 2009 20.71 20.75 20.55 20.64 1,771,474 -0.02(-0.08%)
Dec 24, 2009 20.57 20.67 20.55 20.65 1,018,536 +0.14(+0.67%)
Dec 23, 2009 20.56 20.60 20.45 20.52 2,649,417 -0.12(-0.58%)
Dec 22, 2009 20.55 20.65 20.52 20.63 2,015,149 +0.09(+0.44%)
Dec 21, 2009 20.39 20.56 20.39 20.54 4,313,090 +0.24(+1.17%)
Dec 18, 2009 20.14 20.31 20.04 20.31 3,471,169 +0.26(+1.32%)
Dec 17, 2009 20.18 20.23 20.03 20.04 3,615,792 -0.30(-1.48%)
Dec 16, 2009 20.32 20.44 20.26 20.34 3,484,198 +0.13(+0.67%)
Dec 15, 2009 20.41 20.44 20.16 20.21 5,762,724 -0.30(-1.45%)
Dec 14, 2009 20.41 20.51 20.40 20.50 3,361,279 +0.17(+0.82%)
Dec 11, 2009 20.23 20.35 20.17 20.34 4,136,097 +0.15(+0.72%)
Dec 10, 2009 20.28 20.36 20.12 20.19 3,051,786 -0.02(-0.10%)
Dec 09, 2009 20.18 20.31 20.05 20.21 4,706,968 +0.05(+0.25%)
Dec 08, 2009 20.22 20.29 20.11 20.16 6,713,724 -0.15(-0.76%)
Dec 07, 2009 20.52 20.63 20.25 20.31 4,929,099 -0.27(-1.31%)
Dec 04, 2009 20.61 20.69 20.28 20.58 11,154,562 +0.33(+1.62%)
Dec 03, 2009 20.76 20.96 20.20 20.25 9,788,185 -0.37(-1.80%)
Dec 02, 2009 20.57 20.72 20.51 20.63 6,604,357 +0.00(+0.00%)
Dec 01, 2009 20.69 20.74 20.50 20.63 8,018,921 +0.06(+0.28%)
Nov 30, 2009 20.15 20.59 20.12 20.57 8,781,688 +0.52(+2.61%)
Nov 27, 2009 20.02 20.36 19.98 20.05 5,898,750 -0.55(-2.67%)
Nov 25, 2009 20.73 20.74 20.56 20.59 5,439,664 -0.03(-0.15%)
Nov 24, 2009 20.71 20.71 20.51 20.63 5,880,030 -0.13(-0.61%)
Nov 23, 2009 20.72 20.89 20.66 20.75 7,666,473 +0.25(+1.23%)
Nov 20, 2009 20.43 20.58 20.42 20.50 7,809,687 -0.11(-0.54%)
Nov 19, 2009 20.84 20.85 20.53 20.61 10,067,375 -0.37(-1.75%)
Nov 18, 2009 20.84 20.99 20.79 20.98 6,219,738 +0.15(+0.70%)
Nov 17, 2009 20.74 20.86 20.69 20.83 5,780,394 +0.03(+0.13%)
Nov 16, 2009 20.81 21.02 20.69 20.80 8,345,221 +0.23(+1.13%)
Nov 13, 2009 20.60 20.68 20.40 20.57 5,509,182 -0.01(-0.04%)
Nov 12, 2009 20.87 21.01 20.52 20.58 8,972,863 -0.34(-1.64%)
Nov 11, 2009 20.84 21.12 20.79 20.92 9,859,380 +0.26(+1.24%)
Nov 10, 2009 20.67 20.80 20.49 20.67 9,102,955 -0.09(-0.42%)
Nov 09, 2009 20.31 20.76 20.23 20.75 6,799,227 +0.69(+3.43%)
Nov 06, 2009 19.80 20.12 19.79 20.06 6,364,280 +0.28(+1.42%)
Nov 05, 2009 19.81 20.15 19.70 19.78 8,934,827 +0.11(+0.56%)
Nov 04, 2009 20.16 20.24 19.65 19.67 16,431,855 -0.24(-1.21%)
Nov 03, 2009 19.56 19.96 19.53 19.91 11,471,577 +0.08(+0.38%)
Nov 02, 2009 19.84 20.14 19.35 19.84 15,366,180 +0.14(+0.72%)
Oct 30, 2009 20.39 20.40 19.59 19.70 15,699,483 -0.86(-4.17%)
Oct 29, 2009 20.15 20.58 20.02 20.56 12,555,203 +0.73(+3.69%)
Oct 28, 2009 20.33 20.42 19.78 19.82 13,266,984 -0.59(-2.89%)
Oct 27, 2009 20.53 20.63 20.29 20.41 13,518,320 -0.13(-0.65%)
Oct 26, 2009 21.01 21.09 20.44 20.55 13,138,164 -0.47(-2.26%)
Oct 23, 2009 21.11 21.13 20.90 21.02 15,750,947 -0.28(-1.34%)
Oct 22, 2009 20.82 21.35 20.75 21.31 14,106,304 +0.54(+2.59%)
Oct 21, 2009 21.05 21.40 20.75 20.77 15,048,628 -0.38(-1.78%)
Oct 20, 2009 21.17 21.21 21.10 21.14 9,480,013 -0.16(-0.76%)
Oct 19, 2009 21.29 21.41 21.12 21.31 8,797,289 +0.09(+0.45%)
Oct 16, 2009 21.31 21.36 21.16 21.21 10,750,334 -0.48(-2.22%)
Oct 15, 2009 21.65 21.70 21.50 21.69 7,317,121 -0.15(-0.71%)
Oct 14, 2009 21.58 21.88 21.46 21.85 14,347,772 +0.67(+3.17%)
Oct 13, 2009 21.24 21.31 21.00 21.18 12,804,964 -0.19(-0.90%)
Oct 12, 2009 21.28 21.40 21.23 21.37 7,049,612 +0.13(+0.61%)
Oct 09, 2009 21.01 21.24 20.97 21.24 6,609,271 +0.19(+0.92%)
Oct 08, 2009 21.15 21.27 21.00 21.05 11,995,076 +0.08(+0.36%)
Oct 07, 2009 20.68 20.98 20.64 20.97 9,436,246 +0.19(+0.91%)
Oct 06, 2009 20.78 21.00 20.52 20.78 12,628,221 +0.23(+1.13%)
Oct 05, 2009 20.22 20.58 20.16 20.55 9,484,376 +0.55(+2.77%)
Oct 02, 2009 19.67 20.23 19.62 19.99 14,098,560 -0.03(-0.14%)
Oct 01, 2009 20.74 20.78 20.01 20.02 16,866,396 -0.80(-3.85%)
Sep 30, 2009 21.06 21.12 20.62 20.82 14,197,192 -0.13(-0.64%)
Sep 29, 2009 21.13 21.27 20.92 20.96 9,651,874 +0.17(+0.82%)
Sep 28, 2009 20.50 21.08 20.47 20.79 10,551,599 +0.39(+1.92%)
Sep 25, 2009 20.43 20.60 20.24 20.40 13,427,073 -0.19(-0.90%)
Sep 24, 2009 21.10 21.15 20.46 20.58 15,851,272 -0.40(-1.92%)
Sep 23, 2009 21.43 21.51 20.96 20.99 12,842,529 -0.39(-1.83%)
Sep 22, 2009 21.21 21.42 21.12 21.38 9,782,568 +0.34(+1.60%)
Sep 21, 2009 21.05 21.13 20.96 21.04 9,942,440 -0.17(-0.82%)
Sep 18, 2009 21.33 21.37 21.10 21.22 10,627,463 -0.02(-0.07%)
Sep 17, 2009 21.31 21.56 21.10 21.23 15,736,621 +0.35(+1.67%)
Sep 16, 2009 20.76 21.32 20.72 20.88 11,225,863 +0.23(+1.13%)
Sep 15, 2009 20.62 20.83 20.40 20.65 12,097,759 +0.06(+0.27%)
Sep 14, 2009 20.10 20.63 20.08 20.59 7,780,325 +0.26(+1.26%)
Sep 11, 2009 20.50 20.51 20.30 20.34 8,187,954 -0.11(-0.54%)
Sep 10, 2009 20.22 20.47 19.99 20.45 7,944,937 +0.17(+0.82%)
Sep 09, 2009 20.02 20.34 19.97 20.28 11,543,708 +0.26(+1.32%)
Sep 08, 2009 20.13 20.15 19.87 20.02 9,795,159 +0.17(+0.84%)
Sep 04, 2009 19.78 19.87 19.59 19.85 10,088,575 +0.13(+0.64%)
Sep 03, 2009 19.50 19.74 19.37 19.72 12,885,307 +0.41(+2.11%)
Sep 02, 2009 19.34 19.59 19.27 19.32 15,381,077 -0.20(-1.01%)
Sep 01, 2009 20.38 20.57 19.47 19.52 20,496,458 -0.96(-4.69%)
Aug 31, 2009 20.22 20.50 20.21 20.48 10,934,224 -0.10(-0.48%)
Aug 28, 2009 20.69 20.74 20.35 20.57 10,207,531 +0.04(+0.21%)
Aug 27, 2009 20.33 20.57 20.10 20.53 12,120,578 +0.19(+0.93%)
Aug 26, 2009 20.28 20.46 20.12 20.34 11,755,774 +0.00(+0.00%)
Aug 25, 2009 20.29 20.54 20.29 20.34 13,961,302 +0.21(+1.02%)
Aug 24, 2009 20.55 20.66 20.09 20.14 12,931,831 -0.17(-0.82%)
Aug 21, 2009 20.10 20.40 20.03 20.30 9,269,686 +0.42(+2.09%)
Aug 20, 2009 19.48 19.91 19.47 19.89 8,446,303 +0.45(+2.32%)
Aug 19, 2009 19.14 19.52 19.11 19.44 9,503,507 +0.02(+0.10%)
Aug 18, 2009 19.28 19.51 19.23 19.42 10,039,846 +0.23(+1.22%)
Aug 17, 2009 19.32 19.35 19.08 19.18 12,673,994 -0.70(-3.54%)
Aug 14, 2009 19.99 20.01 19.61 19.89 10,778,751 -0.13(-0.65%)
Aug 13, 2009 19.97 20.05 19.63 20.02 13,950,391 +0.32(+1.61%)
Aug 12, 2009 19.29 19.85 19.27 19.70 14,180,888 +0.34(+1.74%)
Aug 11, 2009 19.88 19.91 19.31 19.36 14,759,117 -0.64(-3.18%)
Aug 10, 2009 20.13 20.23 19.81 20.00 12,682,078 -0.12(-0.61%)
Aug 07, 2009 19.85 20.44 19.77 20.12 18,770,010 +0.54(+2.75%)
Aug 06, 2009 20.02 20.07 19.46 19.59 18,213,952 -0.11(-0.56%)
Aug 05, 2009 19.24 19.79 19.13 19.70 18,507,744 +0.66(+3.47%)
Aug 04, 2009 18.66 19.21 18.61 19.04 18,239,576 +0.28(+1.52%)
Aug 03, 2009 18.65 18.76 18.52 18.75 12,677,447 +0.47(+2.60%)
Jul 31, 2009 18.14 18.34 18.07 18.28 10,679,878 +0.13(+0.70%)
Jul 30, 2009 17.95 18.36 17.94 18.15 14,789,107 +0.37(+2.09%)
Jul 29, 2009 17.71 17.86 17.66 17.78 9,511,768 -0.04(-0.22%)
Jul 28, 2009 17.72 17.87 17.68 17.82 9,875,995 +0.00(+0.02%)
Jul 27, 2009 17.65 17.89 17.65 17.82 12,524,763 +0.19(+1.10%)
Jul 24, 2009 17.48 17.66 17.38 17.62 8,791,408 -0.01(-0.07%)
Jul 23, 2009 17.17 17.71 17.10 17.63 16,110,576 +0.48(+2.79%)
Jul 22, 2009 16.87 17.29 16.84 17.15 11,683,234 -0.00(-0.02%)
Jul 21, 2009 17.25 17.32 16.96 17.16 11,616,921 -0.08(-0.46%)
Jul 20, 2009 17.19 17.31 17.14 17.24 12,909,227 +0.14(+0.83%)
Jul 17, 2009 17.23 17.28 17.00 17.10 11,057,874 -0.15(-0.85%)
Jul 16, 2009 17.07 17.36 16.95 17.24 12,371,179 +0.04(+0.23%)
Jul 15, 2009 16.79 17.38 16.77 17.20 15,184,422 +0.60(+3.64%)
Jul 14, 2009 16.65 16.66 16.38 16.60 13,987,298 +0.00(+0.02%)
Jul 13, 2009 16.10 16.63 16.10 16.59 14,971,834 +0.87(+5.50%)
Jul 10, 2009 15.78 15.83 15.64 15.73 9,000,209 -0.19(-1.19%)
Jul 09, 2009 15.94 16.06 15.81 15.92 10,023,646 +0.20(+1.28%)
Jul 08, 2009 16.02 16.05 15.40 15.72 14,180,494 -0.26(-1.61%)
Jul 07, 2009 16.25 16.29 15.95 15.97 11,705,009 -0.25(-1.56%)
Jul 06, 2009 16.08 16.28 15.96 16.23 11,764,065 -0.00(-0.02%)
Jul 02, 2009 16.61 16.61 16.22 16.23 8,012,555 -0.56(-3.32%)
Jul 01, 2009 16.87 16.95 16.78 16.79 6,580,171 -0.06(-0.38%)
Jun 30, 2009 16.97 17.01 16.71 16.85 10,196,731 -0.09(-0.54%)
Jun 29, 2009 16.82 17.00 16.64 16.94 17,384,702 +0.16(+0.97%)
Jun 26, 2009 16.64 16.85 16.55 16.78 14,388,268 +0.10(+0.62%)
Jun 25, 2009 16.34 16.68 16.32 16.68 16,853,862 +0.30(+1.86%)
Jun 24, 2009 16.39 16.58 16.24 16.37 13,807,910 +0.16(+0.98%)
Jun 23, 2009 16.17 16.37 16.02 16.21 14,231,543 +0.09(+0.54%)
Jun 22, 2009 16.76 16.85 16.06 16.13 12,302,771 -0.86(-5.07%)
Jun 19, 2009 16.87 17.02 16.70 16.99 11,039,206 +0.24(+1.44%)
Jun 18, 2009 16.44 16.77 16.42 16.75 12,346,088 +0.33(+2.02%)
Jun 17, 2009 16.68 16.75 16.26 16.42 21,896,814 -0.36(-2.17%)
Jun 16, 2009 17.12 17.15 16.73 16.78 12,340,308 -0.30(-1.76%)
Jun 15, 2009 17.36 17.38 17.01 17.08 12,121,228 -0.45(-2.57%)
Jun 12, 2009 17.43 17.54 17.35 17.53 9,825,748 +0.17(+0.96%)
Jun 11, 2009 17.38 17.66 17.32 17.36 15,207,228 +0.00(+0.00%)
Jun 10, 2009 17.66 17.67 17.15 17.36 15,143,351 -0.20(-1.15%)
Jun 09, 2009 17.55 17.61 17.40 17.57 13,078,733 +0.08(+0.45%)
Jun 08, 2009 17.42 17.63 17.28 17.49 16,344,339 +0.08(+0.43%)
Jun 05, 2009 17.76 17.80 17.28 17.41 17,681,740 -0.10(-0.56%)
Jun 04, 2009 17.14 17.56 17.08 17.51 14,761,765 +0.47(+2.79%)
Jun 03, 2009 17.07 17.19 16.84 17.04 13,711,354 -0.21(-1.19%)
Jun 02, 2009 17.29 17.34 17.10 17.24 17,112,660 -0.20(-1.13%)
Jun 01, 2009 17.36 17.67 17.21 17.44 22,902,836 +0.20(+1.17%)
May 29, 2009 16.92 17.24 16.72 17.24 16,782,872 +0.39(+2.32%)
May 28, 2009 16.58 16.89 16.30 16.85 17,307,732 +0.40(+2.45%)
May 27, 2009 17.07 17.11 16.40 16.44 15,770,762 -0.56(-3.28%)
May 26, 2009 16.22 17.01 16.21 17.00 22,405,946 +0.62(+3.76%)
May 22, 2009 16.66 16.69 16.36 16.38 12,369,251 -0.12(-0.74%)
May 21, 2009 16.30 16.69 16.26 16.51 18,094,708 -0.06(-0.33%)
May 20, 2009 17.27 17.36 16.43 16.56 23,500,326 -0.37(-2.19%)
May 19, 2009 17.29 17.48 16.87 16.93 19,406,812 -0.34(-1.95%)
May 18, 2009 16.66 17.38 16.58 17.27 17,398,586 +0.96(+5.87%)
May 15, 2009 16.60 16.74 16.14 16.31 20,562,816 -0.38(-2.27%)
May 14, 2009 16.00 16.74 15.98 16.69 19,596,688 +0.55(+3.40%)
May 13, 2009 16.53 16.62 16.02 16.14 25,463,886 -0.85(-5.00%)
May 12, 2009 17.45 17.47 16.47 16.99 21,895,170 -0.31(-1.78%)
May 11, 2009 17.63 17.91 17.21 17.30 25,044,064 -0.89(-4.89%)
May 08, 2009 17.42 18.29 17.19 18.19 36,857,684 +1.10(+6.41%)
May 07, 2009 18.24 18.26 16.83 17.10 33,603,440 -0.47(-2.68%)
May 06, 2009 16.87 17.66 16.80 17.57 41,486,660 +1.04(+6.29%)
May 05, 2009 16.49 16.77 16.38 16.53 22,538,808 -0.23(-1.37%)
May 04, 2009 15.55 16.78 15.55 16.76 28,663,300 +1.35(+8.78%)
May 01, 2009 15.53 15.71 15.28 15.40 18,149,514 -0.20(-1.29%)
Apr 30, 2009 15.96 16.10 15.56 15.61 24,116,610 -0.02(-0.15%)
Apr 29, 2009 15.28 15.82 15.26 15.63 31,884,626 +0.53(+3.51%)
Apr 28, 2009 14.93 15.38 14.87 15.10 23,263,694 -0.21(-1.37%)
Apr 27, 2009 15.29 15.68 15.15 15.31 28,950,082 -0.37(-2.35%)
Apr 24, 2009 15.38 15.99 15.20 15.68 53,450,516 +0.31(+2.03%)
Apr 23, 2009 15.02 15.45 14.75 15.36 33,130,834 +0.53(+3.57%)
Apr 22, 2009 14.79 15.63 14.78 14.83 43,581,268 -0.48(-3.15%)
Apr 21, 2009 13.70 15.34 13.69 15.32 49,196,668 +1.02(+7.11%)
Apr 20, 2009 15.28 15.33 14.26 14.30 34,252,440 -1.62(-10.16%)
Apr 17, 2009 15.63 16.20 15.42 15.92 30,838,334 +0.13(+0.85%)
Apr 16, 2009 15.78 16.00 15.20 15.78 29,000,922 +0.21(+1.32%)
Apr 15, 2009 14.65 15.66 14.52 15.58 29,146,560 +0.65(+4.37%)
Apr 14, 2009 15.78 15.92 14.84 14.93 39,851,368 -1.05(-6.56%)
Apr 13, 2009 15.08 16.14 14.99 15.97 28,640,188 +0.57(+3.70%)
Apr 09, 2009 14.44 15.41 14.38 15.40 34,999,072 +1.84(+13.59%)
Apr 08, 2009 13.63 13.73 13.28 13.56 18,004,102 +0.10(+0.76%)
Apr 07, 2009 13.56 13.82 13.45 13.46 16,861,484 -0.46(-3.30%)
Apr 06, 2009 13.80 14.06 13.70 13.92 20,180,590 -0.32(-2.22%)
Apr 03, 2009 13.55 14.24 13.50 14.23 21,102,058 +0.59(+4.29%)
Apr 02, 2009 13.88 13.91 13.51 13.65 30,235,852 +0.40(+3.04%)
Apr 01, 2009 12.65 13.34 12.64 13.24 19,903,132 +0.31(+2.38%)
Mar 31, 2009 12.63 13.17 12.48 12.94 26,101,004 +0.60(+4.87%)
Mar 30, 2009 12.70 12.85 12.26 12.34 21,411,120 -1.44(-10.45%)
Mar 26, 2009 13.72 13.86 13.28 13.77 31,944,246 +0.22(+1.60%)
Mar 25, 2009 13.43 13.83 12.70 13.56 42,984,368 +0.26(+1.96%)
Mar 24, 2009 13.53 14.14 13.24 13.30 42,071,572 -0.83(-5.90%)
Mar 23, 2009 13.15 14.15 13.13 14.13 46,824,680 +1.91(+15.66%)
Mar 20, 2009 12.72 12.75 12.15 12.22 30,019,844 -0.55(-4.31%)
Mar 19, 2009 13.98 14.02 12.73 12.77 41,188,816 -0.90(-6.60%)
Mar 18, 2009 12.41 13.72 12.36 13.67 56,272,672 +1.07(+8.47%)
Mar 17, 2009 11.85 12.63 11.68 12.60 29,530,054 +0.72(+6.02%)
Mar 16, 2009 12.38 12.71 11.86 11.88 30,557,372 -0.29(-2.40%)
Mar 13, 2009 12.21 12.38 11.70 12.18 0 +0.12(+1.02%)
Mar 12, 2009 11.02 12.18 10.88 12.05 35,362,840 +0.98(+8.85%)
Mar 11, 2009 11.14 11.42 10.85 11.07 36,690,876 +0.26(+2.45%)
Mar 10, 2009 10.08 10.90 10.04 10.81 61,116,004 +1.18(+12.23%)
Mar 09, 2009 9.331 9.884 9.283 9.631 37,028,244 +0.10(+1.08%)
Mar 06, 2009 9.734 9.947 9.153 9.528 0 -0.15(-1.59%)
Mar 05, 2009 10.31 10.33 9.639 9.683 43,367,992 -0.85(-8.04%)
Mar 04, 2009 10.94 10.96 10.29 10.53 32,489,488 -0.37(-3.37%)
Mar 02, 2009 11.13 11.27 10.73 10.90 33,758,864 -0.69(-5.94%)
Feb 27, 2009 11.42 11.97 11.39 11.58 0 -0.55(-4.53%)
Feb 26, 2009 12.40 12.69 11.99 12.13 30,942,312 +0.11(+0.92%)
Feb 25, 2009 11.95 12.49 11.42 12.02 33,528,026 -0.06(-0.49%)
Feb 24, 2009 11.09 12.12 10.98 12.08 40,513,292 +1.05(+9.49%)
Feb 23, 2009 11.74 11.80 11.00 11.03 41,248,012 -0.39(-3.43%)
Feb 20, 2009 11.02 11.66 10.66 11.43 56,341,688 -0.06(-0.55%)
Feb 19, 2009 12.24 12.32 11.45 11.49 28,310,402 -0.54(-4.50%)
Feb 18, 2009 12.34 12.35 11.75 12.03 39,016,164 -0.06(-0.49%)
Feb 17, 2009 12.58 12.60 12.07 12.09 33,780,824 -1.06(-8.03%)
Feb 13, 2009 13.40 13.59 13.15 13.15 28,181,260 -0.54(-3.93%)
Feb 12, 2009 13.41 13.72 12.90 13.68 36,675,580 -0.09(-0.63%)
Feb 11, 2009 13.40 13.79 13.34 13.77 28,112,578 +0.55(+4.13%)
Feb 10, 2009 14.40 14.52 13.11 13.22 41,069,112 -1.36(-9.35%)
Feb 09, 2009 14.53 14.75 14.30 14.59 25,717,724 +0.17(+1.21%)
Feb 06, 2009 13.81 14.52 13.73 14.41 30,652,392 +0.91(+6.73%)
Feb 05, 2009 13.14 13.79 12.80 13.51 36,814,028 +0.23(+1.76%)
Feb 04, 2009 13.50 13.79 13.20 13.27 29,660,558 -0.13(-0.94%)
Feb 03, 2009 13.83 13.85 13.19 13.40 27,022,424 -0.25(-1.85%)
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.