Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.51 62.75 61.35 61.58 722,359 -1.18(-1.88%)
Jan 28, 2021 62.37 63.34 62.24 62.76 704,998 +1.05(+1.70%)
Jan 27, 2021 62.81 62.86 61.52 61.72 2,919,306 -1.77(-2.78%)
Jan 26, 2021 63.99 63.99 63.42 63.48 234,761 -0.19(-0.30%)
Jan 25, 2021 63.51 63.76 62.94 63.67 339,914 -0.25(-0.38%)
Jan 22, 2021 63.76 64.11 63.64 63.92 340,270 -0.43(-0.68%)
Jan 21, 2021 64.92 64.92 64.29 64.35 172,531 -0.55(-0.84%)
Jan 20, 2021 64.87 64.99 64.50 64.90 244,034 +0.25(+0.38%)
Jan 19, 2021 64.96 64.96 64.32 64.65 330,852 +0.18(+0.28%)
Jan 15, 2021 64.41 64.74 64.00 64.47 321,213 -0.64(-0.99%)
Jan 14, 2021 65.37 65.49 65.12 65.12 973,089 +0.00(+0.00%)
Jan 13, 2021 65.01 65.26 64.72 65.12 387,339 +0.14(+0.22%)
Jan 12, 2021 64.92 65.16 64.68 64.98 393,755 +0.35(+0.54%)
Jan 11, 2021 64.16 64.79 64.03 64.63 284,359 -0.09(-0.15%)
Jan 08, 2021 64.84 64.87 64.03 64.72 255,361 +0.05(+0.07%)
Jan 07, 2021 64.84 65.14 64.58 64.67 621,879 +0.71(+1.11%)
Jan 06, 2021 63.06 64.47 62.88 63.96 523,687 +1.86(+3.00%)
Jan 05, 2021 62.05 62.43 61.72 62.10 285,374 +0.01(+0.02%)
Jan 04, 2021 63.40 63.44 61.63 62.09 2,277,959 -0.97(-1.54%)
Dec 31, 2020 63.07 63.07 63.07 96,116 +0.64(+1.03%)
Dec 30, 2020 62.18 62.64 62.18 62.42 96,116 +0.35(+0.56%)
Dec 29, 2020 62.66 62.66 62.02 62.08 147,993 -0.22(-0.35%)
Dec 28, 2020 62.28 62.49 61.98 62.29 84,479 +0.51(+0.83%)
Dec 24, 2020 61.79 61.83 61.37 61.78 59,076 +0.26(+0.43%)
Dec 23, 2020 61.40 61.92 61.40 61.52 219,840 +0.44(+0.73%)
Dec 22, 2020 61.45 61.45 61.02 61.07 132,962 -0.33(-0.54%)
Dec 21, 2020 61.24 61.60 60.48 61.40 236,913 +0.31(+0.51%)
Dec 18, 2020 61.75 61.76 60.75 61.09 109,470 -0.58(-0.93%)
Dec 17, 2020 61.57 61.74 61.33 61.67 84,925 +0.31(+0.51%)
Dec 16, 2020 61.49 61.49 61.09 61.36 152,917 +0.12(+0.20%)
Dec 15, 2020 60.79 61.32 60.37 61.23 103,904 +0.96(+1.60%)
Dec 14, 2020 61.45 61.45 60.25 60.27 144,190 -0.48(-0.79%)
Dec 11, 2020 60.51 60.81 60.25 60.75 337,282 -0.41(-0.68%)
Dec 10, 2020 60.87 61.25 60.70 61.17 76,849 -0.05(-0.08%)
Dec 09, 2020 61.75 61.75 60.97 61.22 110,941 -0.20(-0.32%)
Dec 08, 2020 61.13 61.61 61.09 61.41 377,222 -0.12(-0.20%)
Dec 07, 2020 61.72 61.75 61.29 61.53 185,438 -0.41(-0.66%)
Dec 04, 2020 61.42 61.95 61.42 61.94 151,580 +0.85(+1.39%)
Dec 03, 2020 61.00 61.39 60.87 61.10 206,670 +0.08(+0.14%)
Dec 02, 2020 60.61 61.05 60.46 61.01 223,052 +0.30(+0.49%)
Dec 01, 2020 60.84 61.07 60.63 60.72 295,475 +0.82(+1.37%)
Nov 30, 2020 60.61 60.66 59.74 59.89 628,258 -1.00(-1.64%)
Nov 27, 2020 61.13 61.13 60.67 60.89 95,029 -0.19(-0.32%)
Nov 25, 2020 61.04 61.11 60.56 61.08 127,557 -0.13(-0.22%)
Nov 24, 2020 60.57 61.46 60.48 61.22 164,629 +1.51(+2.54%)
Nov 23, 2020 59.52 59.95 59.41 59.70 149,590 +0.80(+1.36%)
Nov 20, 2020 59.19 59.31 58.78 58.90 170,288 -0.50(-0.85%)
Nov 19, 2020 58.94 59.47 58.67 59.40 137,625 +0.10(+0.17%)
Nov 18, 2020 60.12 60.54 59.31 59.31 234,751 -0.67(-1.11%)
Nov 17, 2020 59.56 60.11 59.11 59.97 193,682 -0.15(-0.24%)
Nov 16, 2020 60.50 60.50 59.57 60.12 982,454 +1.13(+1.91%)
Nov 13, 2020 58.44 59.19 58.37 58.99 187,296 +1.06(+1.84%)
Nov 12, 2020 58.20 58.36 57.54 57.93 248,857 -0.94(-1.59%)
Nov 11, 2020 59.23 59.24 58.53 58.86 263,322 -0.19(-0.32%)
Nov 10, 2020 58.65 59.07 58.33 59.05 454,889 +0.45(+0.77%)
Nov 09, 2020 59.05 59.82 57.71 58.60 1,067,284 +3.70(+6.74%)
Nov 06, 2020 55.48 55.48 54.78 54.90 118,840 -0.43(-0.78%)
Nov 05, 2020 54.82 55.63 54.82 55.33 301,004 +1.08(+1.99%)
Nov 04, 2020 54.10 55.16 53.58 54.25 329,194 -0.14(-0.26%)
Nov 03, 2020 54.04 54.72 54.00 54.39 220,416 +1.07(+2.01%)
Nov 02, 2020 52.93 53.46 52.57 53.32 247,532 +1.08(+2.06%)
Oct 30, 2020 51.98 52.43 51.56 52.24 238,531 -0.08(-0.14%)
Oct 29, 2020 51.74 52.65 51.20 52.32 381,191 +0.53(+1.02%)
Oct 28, 2020 52.21 52.45 51.67 51.79 454,859 -1.54(-2.88%)
Oct 27, 2020 54.22 54.22 53.33 53.33 270,992 -0.96(-1.78%)
Oct 26, 2020 54.76 54.76 53.77 54.30 295,515 -1.19(-2.14%)
Oct 23, 2020 55.58 55.66 55.09 55.48 208,130 +0.25(+0.45%)
Oct 22, 2020 54.60 55.35 54.57 55.23 224,381 +0.59(+1.08%)
Oct 21, 2020 54.65 54.98 54.59 54.64 234,983 -0.12(-0.21%)
Oct 20, 2020 54.62 55.32 54.62 54.76 239,990 +0.37(+0.67%)
Oct 19, 2020 55.39 55.39 54.31 54.39 321,454 -0.86(-1.56%)
Oct 16, 2020 55.30 55.58 55.11 55.26 280,838 -0.00(-0.01%)
Oct 15, 2020 54.44 55.34 54.44 55.26 494,910 +0.26(+0.47%)
Oct 14, 2020 55.50 55.74 54.95 55.00 377,553 -0.56(-1.01%)
Oct 13, 2020 56.35 56.40 55.41 55.56 1,056,650 -0.91(-1.62%)
Oct 12, 2020 56.18 56.66 56.01 56.47 216,028 +0.45(+0.81%)
Oct 09, 2020 56.18 56.30 55.68 56.02 298,696 +0.08(+0.15%)
Oct 08, 2020 55.42 56.05 55.42 55.94 262,920 +0.74(+1.34%)
Oct 07, 2020 54.93 55.42 54.86 55.20 380,589 +0.68(+1.24%)
Oct 06, 2020 55.24 55.75 54.36 54.52 291,025 -0.51(-0.93%)
Oct 05, 2020 54.63 55.08 54.40 55.03 392,901 +0.77(+1.42%)
Oct 02, 2020 52.94 54.49 52.94 54.26 392,875 +0.46(+0.86%)
Oct 01, 2020 53.61 54.04 53.33 53.80 281,514 +0.42(+0.79%)
Sep 30, 2020 53.05 53.79 52.98 53.38 338,950 +0.48(+0.90%)
Sep 29, 2020 53.41 53.41 52.68 52.90 190,667 -0.56(-1.05%)
Sep 28, 2020 52.98 53.74 52.98 53.46 248,317 +1.20(+2.30%)
Sep 25, 2020 51.31 52.40 51.22 52.26 405,206 +0.67(+1.29%)
Sep 24, 2020 51.41 52.30 51.04 51.59 562,075 +0.11(+0.22%)
Sep 23, 2020 52.80 53.06 51.47 51.48 819,651 -1.40(-2.64%)
Sep 22, 2020 52.99 53.38 52.53 52.87 745,558 -0.05(-0.09%)
Sep 21, 2020 53.35 53.36 52.36 52.92 1,067,975 -1.43(-2.63%)
Sep 18, 2020 54.89 54.91 54.21 54.35 264,111 -0.43(-0.78%)
Sep 17, 2020 54.71 55.09 54.47 54.78 393,422 -0.64(-1.16%)
Sep 16, 2020 55.06 56.00 55.03 55.42 1,452,000 +0.52(+0.94%)
Sep 15, 2020 55.45 55.47 54.88 54.91 175,635 -0.28(-0.51%)
Sep 14, 2020 54.69 55.57 54.69 55.19 197,501 +0.96(+1.77%)
Sep 11, 2020 54.20 54.53 53.89 54.23 421,427 +0.13(+0.24%)
Sep 10, 2020 55.08 55.30 54.05 54.09 473,250 -0.86(-1.57%)
Sep 09, 2020 54.77 55.26 54.63 54.96 219,099 +0.64(+1.17%)
Sep 08, 2020 54.94 54.98 54.16 54.32 1,491,250 -1.28(-2.30%)
Sep 04, 2020 56.24 56.35 54.71 55.60 364,512 +0.01(+0.02%)
Sep 03, 2020 56.76 57.23 55.21 55.59 1,287,287 -0.95(-1.68%)
Sep 02, 2020 55.81 56.70 55.59 56.54 386,519 +0.83(+1.49%)
Sep 01, 2020 55.38 55.82 55.17 55.71 1,014,091 +0.10(+0.19%)
Aug 31, 2020 56.25 56.25 55.60 55.60 791,486 -0.69(-1.23%)
Aug 28, 2020 56.23 56.32 55.75 56.29 192,701 +0.40(+0.72%)
Aug 27, 2020 55.09 56.12 55.09 55.89 461,353 +0.80(+1.46%)
Aug 26, 2020 55.19 55.34 54.94 55.09 940,870 -0.22(-0.39%)
Aug 25, 2020 55.58 55.62 55.03 55.30 190,972 +0.16(+0.29%)
Aug 24, 2020 54.45 55.16 54.21 55.15 167,486 +1.01(+1.87%)
Aug 21, 2020 54.07 54.42 53.94 54.13 165,416 -0.08(-0.15%)
Aug 20, 2020 53.81 54.36 53.75 54.21 308,612 -0.13(-0.23%)
Aug 19, 2020 54.63 54.94 54.24 54.34 1,234,787 -0.22(-0.40%)
Aug 18, 2020 54.82 54.90 54.41 54.56 1,003,159 -0.28(-0.51%)
Aug 17, 2020 55.12 55.12 54.80 54.84 262,958 -0.35(-0.64%)
Aug 14, 2020 54.89 55.54 54.86 55.19 228,726 +0.04(+0.08%)
Aug 13, 2020 55.28 55.55 55.00 55.15 249,859 -0.39(-0.70%)
Aug 12, 2020 56.24 56.25 55.21 55.54 250,513 +0.04(+0.07%)
Aug 11, 2020 55.97 56.37 55.37 55.50 1,056,163 +0.30(+0.54%)
Aug 10, 2020 55.18 55.42 55.06 55.20 205,491 +0.28(+0.50%)
Aug 07, 2020 53.82 54.98 53.75 54.92 265,177 +0.86(+1.59%)
Aug 06, 2020 53.91 54.21 53.75 54.07 139,544 +0.05(+0.10%)
Aug 05, 2020 53.70 54.12 53.70 54.01 322,973 +0.66(+1.23%)
Aug 04, 2020 53.17 53.44 53.09 53.36 192,155 +0.06(+0.11%)
Aug 03, 2020 53.51 53.63 53.16 53.30 260,750 -0.06(-0.11%)
Jul 31, 2020 53.52 53.52 52.69 53.36 313,779 -0.13(-0.24%)
Jul 30, 2020 53.28 53.53 52.84 53.48 271,378 -0.75(-1.38%)
Jul 29, 2020 53.23 54.25 53.23 54.23 166,192 +1.05(+1.97%)
Jul 28, 2020 52.89 53.49 52.89 53.18 164,802 +0.09(+0.17%)
Jul 27, 2020 53.12 53.18 52.50 53.09 218,004 -0.13(-0.25%)
Jul 24, 2020 53.44 53.59 53.13 53.23 169,679 -0.28(-0.53%)
Jul 23, 2020 53.53 53.85 53.18 53.51 378,643 -0.04(-0.07%)
Jul 22, 2020 53.05 53.58 53.05 53.55 222,553 +0.25(+0.48%)
Jul 21, 2020 53.06 53.59 53.03 53.29 229,694 +0.62(+1.18%)
Jul 20, 2020 52.60 52.90 52.47 52.67 254,205 -0.18(-0.35%)
Jul 17, 2020 53.02 53.06 52.61 52.86 302,907 -0.09(-0.17%)
Jul 16, 2020 52.82 53.31 52.56 52.94 264,891 -0.23(-0.44%)
Jul 15, 2020 53.31 53.31 52.66 53.18 381,789 +1.00(+1.92%)
Jul 14, 2020 51.52 52.25 51.27 52.18 398,751 +0.47(+0.91%)
Jul 13, 2020 52.39 52.65 51.66 51.71 420,664 -0.17(-0.33%)
Jul 10, 2020 50.62 51.91 50.62 51.88 393,503 +1.17(+2.31%)
Jul 09, 2020 51.60 51.61 50.21 50.71 320,314 -0.90(-1.74%)
Jul 08, 2020 51.31 51.75 51.04 51.60 312,937 +0.32(+0.62%)
Jul 07, 2020 51.90 51.95 51.17 51.28 229,029 -1.05(-2.01%)
Jul 06, 2020 52.64 52.84 52.18 52.34 354,828 +0.68(+1.32%)
Jul 02, 2020 52.69 52.80 51.56 51.65 430,593 +0.05(+0.09%)
Jul 01, 2020 51.89 52.14 51.38 51.61 350,379 -0.06(-0.12%)
Jun 30, 2020 50.81 51.91 50.81 51.67 323,593 +0.73(+1.44%)
Jun 29, 2020 50.72 51.08 50.30 50.94 466,614 +0.67(+1.33%)
Jun 26, 2020 51.44 51.57 50.25 50.27 726,254 -1.90(-3.63%)
Jun 25, 2020 50.74 52.20 50.74 52.17 547,683 +1.16(+2.27%)
Jun 24, 2020 52.31 52.31 50.66 51.01 1,185,548 -1.80(-3.41%)
Jun 23, 2020 53.27 53.53 52.79 52.81 243,547 +0.15(+0.28%)
Jun 22, 2020 52.66 52.85 52.10 52.66 427,057 -0.10(-0.20%)
Jun 19, 2020 54.12 54.12 52.33 52.77 475,358 -0.47(-0.88%)
Jun 18, 2020 52.84 53.59 52.71 53.24 273,113 -0.11(-0.21%)
Jun 17, 2020 54.20 54.21 53.33 53.35 402,515 -0.70(-1.29%)
Jun 16, 2020 55.19 55.19 53.19 54.05 543,311 +0.85(+1.61%)
Jun 15, 2020 51.03 53.39 50.82 53.19 583,996 +0.44(+0.84%)
Jun 12, 2020 53.16 53.16 51.42 52.75 622,902 +1.60(+3.12%)
Jun 11, 2020 52.77 53.51 51.14 51.15 1,314,737 -4.12(-7.46%)
Jun 10, 2020 56.96 56.96 55.28 55.28 460,617 -1.80(-3.15%)
Jun 09, 2020 56.89 57.48 56.64 57.07 1,686,919 -0.97(-1.67%)
Jun 08, 2020 57.94 58.08 57.36 58.04 623,302 +1.03(+1.80%)
Jun 05, 2020 57.72 57.86 56.79 57.02 1,015,741 +2.05(+3.72%)
Jun 04, 2020 54.42 54.99 53.88 54.97 394,562 +0.47(+0.86%)
Jun 03, 2020 53.69 54.64 53.59 54.50 578,146 +1.78(+3.38%)
Jun 02, 2020 52.82 53.03 52.43 52.72 275,638 +0.38(+0.72%)
Jun 01, 2020 51.89 52.55 51.57 52.34 265,494 +0.67(+1.30%)
May 29, 2020 51.76 52.10 51.22 51.67 516,735 -0.52(-1.00%)
May 28, 2020 53.25 53.34 52.02 52.19 790,326 -0.46(-0.88%)
May 27, 2020 52.77 52.77 51.47 52.66 678,432 +1.62(+3.17%)
May 26, 2020 50.52 51.43 50.49 51.04 1,182,547 +2.19(+4.48%)
May 22, 2020 48.80 48.91 48.38 48.85 302,906 +0.01(+0.03%)
May 21, 2020 48.89 49.22 48.51 48.84 445,666 -0.14(-0.28%)
May 20, 2020 48.84 49.20 48.72 48.97 904,753 +1.02(+2.12%)
May 19, 2020 48.77 49.02 47.96 47.96 2,096,993 -0.99(-2.03%)
May 18, 2020 48.11 49.27 48.11 48.95 906,872 +2.46(+5.29%)
May 15, 2020 46.21 46.63 45.82 46.49 604,104 -0.12(-0.25%)
May 14, 2020 44.91 46.65 44.38 46.61 2,551,193 +1.02(+2.23%)
May 13, 2020 46.72 46.75 45.37 45.59 1,989,860 -1.39(-2.95%)
May 12, 2020 48.71 48.76 46.97 46.98 1,298,594 -1.58(-3.25%)
May 11, 2020 48.69 49.01 48.30 48.55 520,474 -0.80(-1.61%)
May 08, 2020 49.08 49.43 48.80 49.35 489,179 +1.09(+2.26%)
May 07, 2020 47.85 49.04 47.85 48.26 780,217 +0.95(+2.02%)
May 06, 2020 48.57 48.67 47.28 47.30 417,359 -0.91(-1.88%)
May 05, 2020 48.83 49.09 48.18 48.21 376,760 +0.07(+0.16%)
May 04, 2020 47.75 48.18 47.29 48.14 278,452 -0.23(-0.48%)
May 01, 2020 48.73 48.99 48.15 48.37 657,722 -1.62(-3.23%)
Apr 30, 2020 50.31 50.52 49.70 49.99 447,896 -1.19(-2.32%)
Apr 29, 2020 50.91 51.63 50.72 51.18 1,040,837 +1.61(+3.25%)
Apr 28, 2020 50.28 50.73 49.48 49.57 482,425 +0.43(+0.88%)
Apr 27, 2020 47.94 49.31 47.91 49.13 587,265 +1.68(+3.54%)
Apr 24, 2020 47.42 47.67 46.71 47.45 619,698 +0.48(+1.02%)
Apr 23, 2020 47.24 47.89 46.91 46.98 350,457 -0.13(-0.27%)
Apr 22, 2020 47.30 47.58 46.99 47.10 444,918 +0.57(+1.23%)
Apr 21, 2020 46.61 47.24 46.33 46.53 675,311 -1.30(-2.72%)
Apr 20, 2020 48.22 48.65 47.48 47.83 641,852 -1.25(-2.54%)
Apr 17, 2020 48.67 49.21 48.09 49.08 1,282,120 +2.32(+4.97%)
Apr 16, 2020 47.55 47.58 46.36 46.76 902,690 -0.77(-1.62%)
Apr 15, 2020 48.03 48.15 47.42 47.52 1,034,856 -2.27(-4.56%)
Apr 14, 2020 50.44 50.55 49.16 49.80 1,323,442 +0.56(+1.13%)
Apr 13, 2020 51.09 51.09 48.76 49.24 901,286 -1.84(-3.61%)
Apr 09, 2020 50.09 51.55 49.98 51.08 1,906,518 +2.28(+4.68%)
Apr 08, 2020 47.20 48.99 46.74 48.80 1,396,992 +2.37(+5.11%)
Apr 07, 2020 48.33 48.60 46.42 46.42 855,429 +0.37(+0.79%)
Apr 06, 2020 44.62 46.35 44.62 46.06 1,789,049 +3.34(+7.81%)
Apr 03, 2020 43.38 43.77 42.14 42.72 500,073 -0.95(-2.18%)
Apr 02, 2020 42.35 44.03 42.35 43.67 518,002 +0.96(+2.26%)
Apr 01, 2020 43.43 43.47 42.34 42.71 1,233,862 -2.83(-6.22%)
Mar 31, 2020 46.41 46.67 45.10 45.54 813,268 -1.37(-2.91%)
Mar 30, 2020 46.03 47.04 45.10 46.91 527,839 +1.01(+2.19%)
Mar 27, 2020 45.35 47.32 44.85 45.90 817,933 -1.35(-2.85%)
Mar 26, 2020 44.79 47.36 44.65 47.25 1,761,074 +2.83(+6.38%)
Mar 25, 2020 43.50 46.16 42.21 44.42 1,671,163 +1.50(+3.49%)
Mar 24, 2020 40.31 43.04 40.31 42.92 1,553,064 +4.51(+11.74%)
Mar 23, 2020 40.12 40.19 37.89 38.41 1,237,911 -2.35(-5.77%)
Mar 20, 2020 42.63 43.36 40.54 40.76 847,631 -1.57(-3.70%)
Mar 19, 2020 40.94 43.19 39.49 42.33 1,021,873 +0.52(+1.24%)
Mar 18, 2020 42.42 43.53 39.87 41.81 896,705 -3.56(-7.84%)
Mar 17, 2020 44.34 46.33 42.76 45.37 914,537 +1.43(+3.25%)
Mar 16, 2020 44.29 46.95 42.96 43.94 1,353,161 -6.84(-13.47%)
Mar 13, 2020 48.67 51.00 46.40 50.78 1,241,964 +5.08(+11.11%)
Mar 12, 2020 46.95 49.20 45.24 45.70 2,862,167 -5.19(-10.20%)
Mar 11, 2020 52.40 52.56 50.28 50.89 971,654 -3.00(-5.57%)
Mar 10, 2020 53.25 53.93 51.02 53.90 907,092 +2.84(+5.55%)
Mar 09, 2020 52.13 53.04 50.75 51.06 878,134 -5.51(-9.74%)
Mar 06, 2020 55.99 57.01 55.29 56.57 714,258 -1.64(-2.81%)
Mar 05, 2020 58.89 59.19 57.59 58.21 1,350,170 -2.40(-3.96%)
Mar 04, 2020 59.52 60.62 58.75 60.61 1,897,353 +2.14(+3.66%)
Mar 03, 2020 60.49 60.95 58.06 58.47 2,035,888 -2.02(-3.34%)
Mar 02, 2020 57.81 60.49 57.26 60.49 1,456,561 +2.90(+5.04%)
Feb 28, 2020 56.95 57.87 56.10 57.59 2,326,324 -1.18(-2.00%)
Feb 27, 2020 60.35 61.02 58.76 58.76 2,379,334 -2.80(-4.55%)
Feb 26, 2020 62.35 62.97 61.54 61.56 597,011 -0.49(-0.80%)
Feb 25, 2020 64.42 64.43 61.89 62.06 1,065,290 -2.24(-3.49%)
Feb 24, 2020 64.36 64.88 64.06 64.30 711,127 -2.01(-3.04%)
Feb 21, 2020 66.57 66.57 65.99 66.32 118,578 -0.50(-0.75%)
Feb 20, 2020 66.56 67.01 66.20 66.82 182,923 +0.13(+0.19%)
Feb 19, 2020 66.69 66.88 66.65 66.69 170,171 +0.17(+0.26%)
Feb 18, 2020 66.74 66.84 66.26 66.52 204,383 -0.37(-0.55%)
Feb 14, 2020 66.62 66.89 66.61 66.89 103,354 +0.25(+0.37%)
Feb 13, 2020 66.27 66.71 66.27 66.64 124,357 +0.17(+0.25%)
Feb 12, 2020 66.53 66.60 66.39 66.47 192,184 +0.22(+0.33%)
Feb 11, 2020 66.22 66.56 66.19 66.25 117,120 +0.29(+0.44%)
Feb 10, 2020 65.49 65.96 65.49 65.96 174,932 +0.32(+0.49%)
Feb 07, 2020 65.58 65.78 65.41 65.64 280,256 -0.20(-0.30%)
Feb 06, 2020 66.17 66.17 65.76 65.84 180,211 +0.03(+0.04%)
Feb 05, 2020 65.60 65.84 65.46 65.81 261,301 +0.78(+1.20%)
Feb 04, 2020 64.97 65.42 64.97 65.02 380,040 +0.74(+1.15%)
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.