Skip to main content

US Financials Ishares ETF (NY: IYF )

95.81 +0.61 (+0.64%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 71.53 71.75 71.16 71.20 506,704 -0.43(-0.60%)
Mar 30, 2021 71.59 71.91 71.45 71.62 1,203,526 +0.25(+0.35%)
Mar 29, 2021 71.17 71.78 70.71 71.38 689,098 -0.52(-0.73%)
Mar 26, 2021 71.33 71.95 70.95 71.90 950,533 +1.26(+1.79%)
Mar 25, 2021 69.63 70.76 69.12 70.64 779,084 +0.91(+1.31%)
Mar 24, 2021 70.10 70.67 69.68 69.72 721,801 +0.15(+0.22%)
Mar 23, 2021 70.05 70.36 69.39 69.57 770,339 -0.75(-1.06%)
Mar 22, 2021 70.48 70.66 70.17 70.32 495,447 -0.46(-0.66%)
Mar 19, 2021 71.54 71.54 70.59 70.78 778,623 -1.17(-1.62%)
Mar 18, 2021 72.41 72.92 71.71 71.95 3,037,061 -0.03(-0.04%)
Mar 17, 2021 72.07 72.23 71.40 71.98 511,853 +0.24(+0.33%)
Mar 16, 2021 72.02 72.20 71.39 71.74 450,834 -0.52(-0.72%)
Mar 15, 2021 72.56 72.56 71.63 72.26 446,250 -0.09(-0.12%)
Mar 12, 2021 72.22 72.35 72.03 72.35 650,611 +0.77(+1.07%)
Mar 11, 2021 71.41 72.03 71.07 71.58 401,311 +0.18(+0.25%)
Mar 10, 2021 70.64 71.66 70.59 71.40 557,973 +1.12(+1.59%)
Mar 09, 2021 70.39 71.08 69.81 70.28 493,868 -0.25(-0.35%)
Mar 08, 2021 70.11 71.37 69.83 70.53 473,943 +0.97(+1.39%)
Mar 05, 2021 69.46 69.76 67.60 69.56 902,096 +1.25(+1.83%)
Mar 04, 2021 69.20 69.55 67.44 68.31 794,776 -0.90(-1.30%)
Mar 03, 2021 69.24 70.04 69.18 69.21 654,549 +0.16(+0.23%)
Mar 02, 2021 69.27 69.49 68.84 69.05 558,211 -0.27(-0.40%)
Mar 01, 2021 68.69 69.73 68.69 69.32 661,752 +1.71(+2.52%)
Feb 26, 2021 68.60 68.87 67.47 67.62 667,602 -1.17(-1.69%)
Feb 25, 2021 70.45 70.54 68.49 68.78 659,002 -1.30(-1.85%)
Feb 24, 2021 69.03 70.24 68.84 70.08 647,254 +1.27(+1.85%)
Feb 23, 2021 68.67 68.94 68.09 68.81 873,783 +0.48(+0.71%)
Feb 22, 2021 67.50 68.59 67.48 68.33 251,093 +0.61(+0.90%)
Feb 19, 2021 67.57 67.87 67.53 67.72 362,189 +0.48(+0.72%)
Feb 18, 2021 67.12 67.36 66.79 67.24 255,636 -0.19(-0.28%)
Feb 17, 2021 67.15 67.56 66.90 67.43 344,850 +0.05(+0.07%)
Feb 16, 2021 67.32 67.53 67.03 67.38 335,959 +0.63(+0.94%)
Feb 12, 2021 66.36 66.81 66.36 66.76 316,915 +0.35(+0.53%)
Feb 11, 2021 66.55 66.78 65.96 66.41 334,530 +0.08(+0.11%)
Feb 10, 2021 66.65 66.68 66.16 66.33 246,736 +0.07(+0.10%)
Feb 09, 2021 65.92 66.35 65.88 66.26 172,929 +0.15(+0.23%)
Feb 08, 2021 65.82 66.13 65.75 66.11 349,936 +0.51(+0.78%)
Feb 05, 2021 65.96 65.96 65.44 65.60 500,226 +0.10(+0.16%)
Feb 04, 2021 64.50 65.50 64.41 65.50 1,506,424 +1.33(+2.07%)
Feb 03, 2021 64.08 64.28 63.74 64.17 309,011 +0.09(+0.15%)
Feb 02, 2021 63.45 64.37 63.45 64.07 254,232 +1.34(+2.13%)
Feb 01, 2021 62.25 62.87 62.05 62.74 410,233 +0.96(+1.55%)
Jan 29, 2021 62.71 62.95 61.54 61.78 720,052 -1.18(-1.88%)
Jan 28, 2021 62.57 63.54 62.44 62.97 702,746 +1.05(+1.70%)
Jan 27, 2021 63.01 63.06 61.72 61.91 2,909,982 -1.77(-2.78%)
Jan 26, 2021 64.20 64.20 63.62 63.69 234,012 -0.19(-0.30%)
Jan 25, 2021 63.71 63.96 63.14 63.88 338,828 -0.25(-0.38%)
Jan 22, 2021 63.96 64.31 63.85 64.12 339,183 -0.44(-0.68%)
Jan 21, 2021 65.13 65.13 64.49 64.56 171,980 -0.55(-0.84%)
Jan 20, 2021 65.08 65.20 64.71 65.11 243,254 +0.25(+0.38%)
Jan 19, 2021 65.16 65.16 64.53 64.86 329,796 +0.18(+0.28%)
Jan 15, 2021 64.61 64.95 64.21 64.68 320,187 -0.64(-0.99%)
Jan 14, 2021 65.58 65.69 65.33 65.33 969,981 +0.00(+0.00%)
Jan 13, 2021 65.22 65.47 64.93 65.33 386,102 +0.14(+0.22%)
Jan 12, 2021 65.13 65.37 64.89 65.18 392,497 +0.35(+0.54%)
Jan 11, 2021 64.37 64.99 64.24 64.83 283,451 -0.09(-0.15%)
Jan 08, 2021 65.05 65.08 64.24 64.93 254,545 +0.05(+0.07%)
Jan 07, 2021 65.05 65.34 64.79 64.88 619,893 +0.71(+1.11%)
Jan 06, 2021 63.26 64.67 63.08 64.17 522,015 +1.87(+3.00%)
Jan 05, 2021 62.25 62.63 61.91 62.30 284,463 +0.01(+0.02%)
Jan 04, 2021 63.60 63.64 61.83 62.29 2,270,684 -0.98(-1.54%)
Dec 31, 2020 63.27 63.27 63.27 95,809 +0.64(+1.03%)
Dec 30, 2020 62.38 62.84 62.38 62.62 95,809 +0.35(+0.56%)
Dec 29, 2020 62.86 62.86 62.22 62.27 147,520 -0.22(-0.35%)
Dec 28, 2020 62.48 62.69 62.18 62.49 84,210 +0.51(+0.83%)
Dec 24, 2020 61.99 62.03 61.56 61.98 58,887 +0.27(+0.43%)
Dec 23, 2020 61.60 62.12 61.60 61.72 219,138 +0.45(+0.73%)
Dec 22, 2020 61.65 61.65 61.21 61.27 132,537 -0.33(-0.54%)
Dec 21, 2020 61.44 61.80 60.67 61.60 236,156 +0.31(+0.51%)
Dec 18, 2020 61.95 61.96 60.95 61.29 109,121 -0.58(-0.93%)
Dec 17, 2020 61.76 61.93 61.53 61.87 84,654 +0.31(+0.51%)
Dec 16, 2020 61.69 61.69 61.29 61.55 152,428 +0.12(+0.20%)
Dec 15, 2020 60.99 61.52 60.56 61.43 103,572 +0.97(+1.60%)
Dec 14, 2020 61.65 61.65 60.45 60.46 143,729 -0.48(-0.79%)
Dec 11, 2020 60.70 61.01 60.44 60.95 336,205 -0.42(-0.68%)
Dec 10, 2020 61.06 61.45 60.89 61.36 76,604 -0.05(-0.08%)
Dec 09, 2020 61.95 61.95 61.17 61.41 110,587 -0.20(-0.32%)
Dec 08, 2020 61.33 61.81 61.29 61.61 376,018 -0.12(-0.20%)
Dec 07, 2020 61.92 61.95 61.49 61.73 184,846 -0.41(-0.66%)
Dec 04, 2020 61.62 62.15 61.62 62.14 151,096 +0.85(+1.39%)
Dec 03, 2020 61.20 61.59 61.07 61.29 206,010 +0.08(+0.14%)
Dec 02, 2020 60.81 61.25 60.65 61.21 222,340 +0.30(+0.49%)
Dec 01, 2020 61.04 61.27 60.83 60.91 294,532 +0.83(+1.37%)
Nov 30, 2020 60.80 60.86 59.93 60.09 626,253 -1.00(-1.64%)
Nov 27, 2020 61.32 61.32 60.86 61.09 94,726 -0.19(-0.32%)
Nov 25, 2020 61.24 61.31 60.76 61.28 127,149 -0.13(-0.22%)
Nov 24, 2020 60.76 61.66 60.67 61.41 164,103 +1.52(+2.54%)
Nov 23, 2020 59.71 60.15 59.60 59.89 149,112 +0.80(+1.36%)
Nov 20, 2020 59.38 59.50 58.97 59.09 169,745 -0.50(-0.85%)
Nov 19, 2020 59.13 59.66 58.86 59.59 137,186 +0.10(+0.17%)
Nov 18, 2020 60.32 60.73 59.50 59.50 234,002 -0.67(-1.11%)
Nov 17, 2020 59.75 60.30 59.30 60.17 193,064 -0.15(-0.24%)
Nov 16, 2020 60.69 60.69 59.76 60.31 979,319 +1.13(+1.91%)
Nov 13, 2020 58.63 59.38 58.56 59.18 186,698 +1.07(+1.84%)
Nov 12, 2020 58.38 58.55 57.73 58.11 248,063 -0.94(-1.59%)
Nov 11, 2020 59.42 59.43 58.72 59.05 262,481 -0.19(-0.32%)
Nov 10, 2020 58.83 59.25 58.51 59.24 453,437 +0.45(+0.77%)
Nov 09, 2020 59.24 60.01 57.90 58.79 1,063,878 +3.71(+6.74%)
Nov 06, 2020 55.65 55.66 54.96 55.07 118,461 -0.43(-0.78%)
Nov 05, 2020 55.00 55.81 55.00 55.51 300,044 +1.08(+1.99%)
Nov 04, 2020 54.27 55.33 53.75 54.43 328,144 -0.14(-0.26%)
Nov 03, 2020 54.21 54.89 54.17 54.57 219,712 +1.08(+2.01%)
Nov 02, 2020 53.10 53.63 52.74 53.49 246,742 +1.08(+2.06%)
Oct 30, 2020 52.15 52.60 51.73 52.41 237,770 -0.08(-0.14%)
Oct 29, 2020 51.91 52.82 51.36 52.49 379,974 +0.53(+1.02%)
Oct 28, 2020 52.37 52.62 51.83 51.96 453,408 -1.54(-2.88%)
Oct 27, 2020 54.39 54.39 53.50 53.50 270,127 -0.97(-1.78%)
Oct 26, 2020 54.93 54.93 53.94 54.47 294,572 -1.19(-2.14%)
Oct 23, 2020 55.76 55.84 55.26 55.66 207,466 +0.25(+0.45%)
Oct 22, 2020 54.77 55.53 54.75 55.41 223,665 +0.59(+1.08%)
Oct 21, 2020 54.82 55.15 54.76 54.82 234,233 -0.12(-0.21%)
Oct 20, 2020 54.79 55.50 54.79 54.94 239,224 +0.37(+0.67%)
Oct 19, 2020 55.57 55.57 54.49 54.57 320,428 -0.86(-1.56%)
Oct 16, 2020 55.47 55.76 55.29 55.43 279,941 -0.00(-0.01%)
Oct 15, 2020 54.61 55.52 54.61 55.44 493,331 +0.26(+0.47%)
Oct 14, 2020 55.67 55.91 55.13 55.18 376,348 -0.56(-1.01%)
Oct 13, 2020 56.53 56.58 55.58 55.74 1,053,278 -0.92(-1.62%)
Oct 12, 2020 56.36 56.84 56.19 56.65 215,338 +0.45(+0.81%)
Oct 09, 2020 56.36 56.48 55.86 56.20 297,742 +0.09(+0.15%)
Oct 08, 2020 55.59 56.23 55.59 56.12 262,081 +0.74(+1.34%)
Oct 07, 2020 55.11 55.59 55.04 55.38 379,375 +0.68(+1.24%)
Oct 06, 2020 55.41 55.93 54.54 54.70 290,096 -0.51(-0.93%)
Oct 05, 2020 54.80 55.26 54.58 55.21 391,647 +0.77(+1.42%)
Oct 02, 2020 53.11 54.67 53.11 54.44 391,621 +0.46(+0.86%)
Oct 01, 2020 53.79 54.21 53.50 53.97 280,615 +0.42(+0.79%)
Sep 30, 2020 53.22 53.96 53.15 53.55 337,869 +0.48(+0.90%)
Sep 29, 2020 53.58 53.58 52.85 53.07 190,059 -0.56(-1.05%)
Sep 28, 2020 53.15 53.91 53.15 53.63 247,524 +1.21(+2.30%)
Sep 25, 2020 51.48 52.57 51.39 52.43 403,912 +0.67(+1.29%)
Sep 24, 2020 51.58 52.46 51.20 51.76 560,281 +0.11(+0.22%)
Sep 23, 2020 52.97 53.23 51.63 51.64 817,035 -1.26(-2.38%)
Sep 22, 2020 53.01 53.41 52.56 52.90 745,177 -0.05(-0.09%)
Sep 21, 2020 53.38 53.39 52.39 52.95 1,067,429 -1.43(-2.63%)
Sep 18, 2020 54.92 54.94 54.24 54.38 263,976 -0.43(-0.78%)
Sep 17, 2020 54.74 55.12 54.50 54.81 393,220 -0.64(-1.16%)
Sep 16, 2020 55.08 56.03 55.06 55.45 1,451,258 +0.52(+0.94%)
Sep 15, 2020 55.48 55.50 54.91 54.93 175,545 -0.28(-0.51%)
Sep 14, 2020 54.72 55.60 54.72 55.22 197,400 +0.96(+1.77%)
Sep 11, 2020 54.23 54.55 53.92 54.25 421,212 +0.13(+0.24%)
Sep 10, 2020 55.11 55.33 54.07 54.12 473,008 -0.86(-1.57%)
Sep 09, 2020 54.79 55.29 54.66 54.99 218,987 +0.64(+1.17%)
Sep 08, 2020 54.97 55.00 54.18 54.35 1,490,488 -1.28(-2.30%)
Sep 04, 2020 56.27 56.38 54.74 55.62 364,326 +0.01(+0.02%)
Sep 03, 2020 56.79 57.26 55.24 55.61 1,286,629 -0.95(-1.68%)
Sep 02, 2020 55.84 56.73 55.62 56.57 386,322 +0.83(+1.49%)
Sep 01, 2020 55.41 55.85 55.20 55.74 1,013,572 +0.10(+0.19%)
Aug 31, 2020 56.28 56.28 55.63 55.63 791,082 -0.69(-1.22%)
Aug 28, 2020 56.26 56.35 55.78 56.32 192,602 +0.40(+0.72%)
Aug 27, 2020 55.12 56.14 55.12 55.92 461,117 +0.80(+1.46%)
Aug 26, 2020 55.22 55.37 54.97 55.12 940,390 -0.22(-0.39%)
Aug 25, 2020 55.61 55.65 55.06 55.33 190,875 +0.16(+0.29%)
Aug 24, 2020 54.48 55.19 54.23 55.17 167,400 +1.01(+1.87%)
Aug 21, 2020 54.10 54.45 53.97 54.16 165,331 -0.08(-0.15%)
Aug 20, 2020 53.84 54.39 53.78 54.24 308,454 -0.13(-0.23%)
Aug 19, 2020 54.66 54.97 54.27 54.37 1,234,156 -0.22(-0.40%)
Aug 18, 2020 54.84 54.93 54.44 54.59 1,002,647 -0.28(-0.51%)
Aug 17, 2020 55.15 55.15 54.83 54.87 262,824 -0.35(-0.64%)
Aug 14, 2020 54.92 55.57 54.89 55.22 228,609 +0.04(+0.08%)
Aug 13, 2020 55.31 55.58 55.03 55.18 249,731 -0.39(-0.70%)
Aug 12, 2020 56.27 56.28 55.24 55.57 250,385 +0.04(+0.07%)
Aug 11, 2020 55.99 56.40 55.39 55.53 1,055,623 +0.30(+0.54%)
Aug 10, 2020 55.21 55.45 55.08 55.23 205,386 +0.28(+0.50%)
Aug 07, 2020 53.84 55.00 53.78 54.95 265,042 +0.86(+1.59%)
Aug 06, 2020 53.93 54.24 53.78 54.09 139,473 +0.05(+0.10%)
Aug 05, 2020 53.72 54.15 53.72 54.04 322,808 +0.66(+1.23%)
Aug 04, 2020 53.19 53.47 53.12 53.38 192,057 +0.06(+0.11%)
Aug 03, 2020 53.54 53.66 53.19 53.33 260,616 -0.06(-0.11%)
Jul 31, 2020 53.54 53.54 52.71 53.38 313,618 -0.13(-0.24%)
Jul 30, 2020 53.31 53.55 52.86 53.51 271,239 -0.75(-1.38%)
Jul 29, 2020 53.25 54.28 53.25 54.26 166,107 +1.05(+1.97%)
Jul 28, 2020 52.92 53.52 52.92 53.21 164,718 +0.09(+0.17%)
Jul 27, 2020 53.15 53.20 52.53 53.12 217,892 -0.13(-0.25%)
Jul 24, 2020 53.46 53.61 53.16 53.25 169,592 -0.28(-0.53%)
Jul 23, 2020 53.56 53.88 53.21 53.54 378,449 -0.04(-0.07%)
Jul 22, 2020 53.08 53.61 53.08 53.57 222,439 +0.25(+0.48%)
Jul 21, 2020 53.09 53.61 53.06 53.32 229,576 +0.62(+1.18%)
Jul 20, 2020 52.63 52.92 52.49 52.70 254,076 -0.18(-0.35%)
Jul 17, 2020 53.04 53.09 52.64 52.88 302,753 -0.09(-0.17%)
Jul 16, 2020 52.85 53.34 52.59 52.97 264,756 -0.23(-0.44%)
Jul 15, 2020 53.34 53.34 52.69 53.21 381,594 +1.00(+1.92%)
Jul 14, 2020 51.55 52.27 51.30 52.20 398,547 +0.47(+0.91%)
Jul 13, 2020 52.41 52.68 51.69 51.73 420,449 -0.17(-0.33%)
Jul 10, 2020 50.64 51.93 50.64 51.91 393,301 +1.17(+2.31%)
Jul 09, 2020 51.62 51.63 50.23 50.73 320,151 -0.90(-1.74%)
Jul 08, 2020 51.33 51.78 51.06 51.63 312,777 +0.32(+0.62%)
Jul 07, 2020 51.93 51.98 51.20 51.31 228,911 -1.05(-2.01%)
Jul 06, 2020 52.67 52.86 52.21 52.36 354,647 +0.68(+1.32%)
Jul 02, 2020 52.71 52.83 51.59 51.68 430,373 +0.05(+0.09%)
Jul 01, 2020 51.92 52.16 51.41 51.63 350,200 -0.06(-0.12%)
Jun 30, 2020 50.84 51.94 50.84 51.70 323,427 +0.73(+1.44%)
Jun 29, 2020 50.74 51.11 50.33 50.96 466,375 +0.67(+1.33%)
Jun 26, 2020 51.47 51.60 50.28 50.30 725,882 -1.90(-3.63%)
Jun 25, 2020 50.76 52.23 50.76 52.19 547,403 +1.16(+2.27%)
Jun 24, 2020 52.33 52.33 50.69 51.03 1,184,942 -1.80(-3.41%)
Jun 23, 2020 53.30 53.55 52.82 52.84 243,423 +0.15(+0.28%)
Jun 22, 2020 52.69 52.87 52.13 52.69 426,839 -0.10(-0.20%)
Jun 19, 2020 54.15 54.15 52.36 52.79 475,115 -0.47(-0.88%)
Jun 18, 2020 52.87 53.62 52.74 53.26 272,974 -0.11(-0.21%)
Jun 17, 2020 54.23 54.23 53.36 53.38 402,309 -0.70(-1.29%)
Jun 16, 2020 55.22 55.22 53.22 54.07 543,033 +0.85(+1.61%)
Jun 15, 2020 51.05 53.42 50.85 53.22 583,697 +0.56(+1.06%)
Jun 12, 2020 53.07 53.07 51.34 52.66 623,902 +1.59(+3.12%)
Jun 11, 2020 52.68 53.43 51.06 51.07 1,316,847 -4.12(-7.46%)
Jun 10, 2020 56.87 56.87 55.19 55.19 461,356 -1.79(-3.15%)
Jun 09, 2020 56.80 57.38 56.55 56.98 1,689,627 -0.97(-1.67%)
Jun 08, 2020 57.85 57.99 57.27 57.95 624,302 +1.02(+1.80%)
Jun 05, 2020 57.62 57.76 56.70 56.93 1,017,372 +2.04(+3.72%)
Jun 04, 2020 54.33 54.90 53.80 54.88 395,196 +0.47(+0.86%)
Jun 03, 2020 53.60 54.55 53.50 54.42 579,074 +1.78(+3.38%)
Jun 02, 2020 52.74 52.95 52.34 52.64 276,081 +0.38(+0.72%)
Jun 01, 2020 51.80 52.46 51.49 52.26 265,920 +0.67(+1.30%)
May 29, 2020 51.67 52.02 51.14 51.58 517,565 -0.52(-1.00%)
May 28, 2020 53.16 53.25 51.94 52.11 791,594 -0.46(-0.88%)
May 27, 2020 52.68 52.68 51.39 52.57 679,521 +1.62(+3.17%)
May 26, 2020 50.44 51.35 50.41 50.95 1,184,445 +2.18(+4.48%)
May 22, 2020 48.72 48.83 48.30 48.77 303,393 +0.01(+0.03%)
May 21, 2020 48.81 49.15 48.43 48.76 446,381 -0.14(-0.28%)
May 20, 2020 48.77 49.12 48.65 48.89 906,205 +1.01(+2.12%)
May 19, 2020 48.70 48.94 47.88 47.88 2,100,359 -0.99(-2.03%)
May 18, 2020 48.04 49.19 48.04 48.87 908,328 +2.45(+5.29%)
May 15, 2020 46.14 46.56 45.75 46.42 605,074 -0.12(-0.25%)
May 14, 2020 44.84 46.58 44.31 46.53 2,555,288 +1.01(+2.23%)
May 13, 2020 46.64 46.67 45.30 45.52 1,993,054 -1.38(-2.95%)
May 12, 2020 48.64 48.68 46.90 46.90 1,300,678 -1.58(-3.25%)
May 11, 2020 48.61 48.93 48.22 48.48 521,309 -0.79(-1.61%)
May 08, 2020 49.00 49.35 48.72 49.27 489,964 +1.09(+2.26%)
May 07, 2020 47.78 48.96 47.78 48.18 781,470 +0.95(+2.02%)
May 06, 2020 48.49 48.59 47.20 47.23 418,029 -0.91(-1.88%)
May 05, 2020 48.75 49.01 48.10 48.14 377,364 +0.07(+0.16%)
May 04, 2020 47.67 48.10 47.21 48.06 278,899 -0.23(-0.48%)
May 01, 2020 48.65 48.91 48.07 48.29 658,777 -1.61(-3.23%)
Apr 30, 2020 50.22 50.44 49.62 49.91 448,615 -1.19(-2.32%)
Apr 29, 2020 50.83 51.55 50.64 51.09 1,042,508 +1.61(+3.25%)
Apr 28, 2020 50.20 50.65 49.40 49.49 483,199 +0.43(+0.88%)
Apr 27, 2020 47.86 49.23 47.83 49.06 588,208 +1.68(+3.54%)
Apr 24, 2020 47.34 47.59 46.64 47.38 620,693 +0.48(+1.02%)
Apr 23, 2020 47.16 47.82 46.84 46.90 351,020 -0.13(-0.27%)
Apr 22, 2020 47.22 47.50 46.91 47.03 445,632 +0.57(+1.23%)
Apr 21, 2020 46.53 47.17 46.26 46.46 676,395 -1.30(-2.72%)
Apr 20, 2020 48.14 48.57 47.40 47.76 642,882 -1.24(-2.54%)
Apr 17, 2020 48.59 49.13 48.01 49.00 1,284,178 +2.32(+4.97%)
Apr 16, 2020 47.47 47.50 46.29 46.68 904,139 -0.77(-1.62%)
Apr 15, 2020 47.95 48.07 47.34 47.45 1,036,517 -2.27(-4.56%)
Apr 14, 2020 50.36 50.47 49.08 49.72 1,325,566 +0.56(+1.13%)
Apr 13, 2020 51.01 51.01 48.68 49.16 902,733 -1.84(-3.61%)
Apr 09, 2020 50.01 51.47 49.90 51.00 1,909,578 +2.28(+4.68%)
Apr 08, 2020 47.12 48.91 46.66 48.72 1,399,234 +2.37(+5.11%)
Apr 07, 2020 48.25 48.52 46.35 46.35 856,802 +0.36(+0.79%)
Apr 06, 2020 44.55 46.28 44.55 45.99 1,791,920 +3.33(+7.81%)
Apr 03, 2020 43.31 43.70 42.07 42.65 500,876 -0.95(-2.18%)
Apr 02, 2020 42.28 43.96 42.28 43.60 518,834 +0.96(+2.26%)
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.