Skip to main content

US Financials Ishares ETF (NY: IYF )

103.32 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 43.39 43.39 43.18 43.20 88,016 -0.17(-0.40%)
Jan 30, 2006 43.45 43.45 43.34 43.37 33,213 -0.18(-0.41%)
Jan 27, 2006 43.31 43.71 43.30 43.55 62,631 +0.16(+0.38%)
Jan 26, 2006 43.07 43.55 43.07 43.39 93,473 +0.67(+1.56%)
Jan 25, 2006 42.76 42.88 42.65 42.72 115,299 +0.03(+0.07%)
Jan 24, 2006 42.66 42.86 42.65 42.69 51,244 +0.13(+0.30%)
Jan 23, 2006 42.45 42.71 42.45 42.56 380,061 +0.18(+0.43%)
Jan 20, 2006 43.08 43.08 42.37 42.38 101,539 -0.88(-2.03%)
Jan 19, 2006 43.35 43.43 43.11 43.26 218,262 -0.02(-0.05%)
Jan 18, 2006 43.27 43.56 43.13 43.28 36,297 -0.18(-0.42%)
Jan 17, 2006 43.54 43.54 43.29 43.46 60,022 -0.32(-0.73%)
Jan 13, 2006 43.88 43.91 43.71 43.78 33,213 -0.03(-0.08%)
Jan 12, 2006 44.03 44.05 43.80 43.82 51,481 -0.36(-0.81%)
Jan 11, 2006 44.07 44.19 43.96 44.17 120,755 +0.23(+0.53%)
Jan 10, 2006 43.77 43.94 43.68 43.94 24,198 +0.06(+0.14%)
Jan 09, 2006 43.70 43.93 43.70 43.88 33,451 +0.16(+0.38%)
Jan 06, 2006 43.56 43.76 43.38 43.71 47,448 +0.28(+0.64%)
Jan 05, 2006 43.33 43.47 43.28 43.44 51,955 +0.11(+0.25%)
Jan 04, 2006 43.27 43.48 43.18 43.33 354,676 +0.02(+0.04%)
Jan 03, 2006 42.74 43.34 42.45 43.31 366,301 +0.70(+1.64%)
Dec 30, 2005 42.67 42.75 42.50 42.61 139,735 -0.20(-0.47%)
Dec 29, 2005 42.96 42.99 42.79 42.81 31,315 -0.08(-0.20%)
Dec 28, 2005 43.05 43.09 42.90 42.90 43,415 -0.06(-0.15%)
Dec 27, 2005 43.41 43.50 42.96 42.96 26,096 -0.32(-0.75%)
Dec 23, 2005 43.18 43.31 43.18 43.28 97,506 +0.10(+0.23%)
Dec 22, 2005 43.02 43.21 42.94 43.18 58,835 -0.10(-0.23%)
Dec 21, 2005 43.22 43.47 43.12 43.28 60,971 +0.21(+0.50%)
Dec 20, 2005 43.06 43.16 42.96 43.07 74,493 +0.07(+0.17%)
Dec 19, 2005 43.33 43.33 42.93 43.00 45,313 -0.33(-0.76%)
Dec 16, 2005 43.47 43.48 43.30 43.33 24,198 +0.08(+0.18%)
Dec 15, 2005 43.42 43.45 43.24 43.25 52,904 -0.24(-0.55%)
Dec 14, 2005 43.28 43.55 43.28 43.49 43,889 +0.21(+0.49%)
Dec 13, 2005 42.85 43.38 42.80 43.28 78,764 +0.40(+0.92%)
Dec 12, 2005 43.08 43.12 42.72 42.88 92,524 -0.11(-0.26%)
Dec 09, 2005 42.78 43.19 42.74 43.00 53,853 +0.30(+0.69%)
Dec 08, 2005 42.70 42.99 42.55 42.70 51,006 -0.00(-0.01%)
Dec 07, 2005 43.10 43.10 42.52 42.71 213,042 -0.36(-0.83%)
Dec 06, 2005 43.33 43.46 43.04 43.07 47,922 -0.11(-0.25%)
Dec 05, 2005 43.19 43.20 42.85 43.18 148,276 -0.10(-0.22%)
Dec 02, 2005 43.20 43.30 43.11 43.27 34,874 +0.07(+0.16%)
Dec 01, 2005 43.12 43.38 43.04 43.20 1,054,776 +0.35(+0.82%)
Nov 30, 2005 43.37 43.45 42.62 42.85 107,707 -0.59(-1.36%)
Nov 29, 2005 43.47 43.64 43.31 43.45 366,301 +0.02(+0.04%)
Nov 28, 2005 43.69 43.74 43.38 43.43 89,914 -0.29(-0.67%)
Nov 25, 2005 44.31 44.31 43.60 43.72 74,019 +0.09(+0.21%)
Nov 23, 2005 43.90 43.90 43.20 43.63 165,831 +0.30(+0.70%)
Nov 22, 2005 43.50 43.50 42.72 43.32 209,958 +0.40(+0.92%)
Nov 21, 2005 41.83 43.02 41.83 42.93 136,176 +0.20(+0.46%)
Nov 18, 2005 43.26 43.26 42.43 42.73 113,638 +0.25(+0.58%)
Nov 17, 2005 42.09 42.51 41.97 42.48 65,478 +0.52(+1.25%)
Nov 16, 2005 41.34 42.25 41.34 41.96 149,462 -0.22(-0.53%)
Nov 15, 2005 42.60 42.59 42.10 42.18 73,307 -0.42(-0.99%)
Nov 14, 2005 43.22 43.22 42.39 42.60 148,987 -0.02(-0.04%)
Nov 11, 2005 42.37 42.65 42.34 42.62 152,783 +0.20(+0.48%)
Nov 10, 2005 41.68 42.42 41.58 42.42 198,096 +0.79(+1.89%)
Nov 09, 2005 41.32 41.75 41.32 41.63 114,350 +0.28(+0.67%)
Nov 08, 2005 42.05 42.05 41.27 41.35 145,903 -0.19(-0.46%)
Nov 07, 2005 41.30 41.60 41.30 41.54 111,029 +0.24(+0.57%)
Nov 04, 2005 41.23 41.30 40.99 41.30 108,419 +0.15(+0.36%)
Nov 03, 2005 41.99 41.99 41.04 41.16 120,993 -0.13(-0.31%)
Nov 02, 2005 40.76 41.28 40.76 41.28 113,401 +0.54(+1.31%)
Nov 01, 2005 40.99 40.99 40.70 40.75 1,197,595 -0.28(-0.68%)
Oct 31, 2005 40.87 41.13 40.87 41.03 417,308 +0.28(+0.69%)
Oct 28, 2005 40.23 40.75 40.23 40.74 48,397 +0.68(+1.69%)
Oct 27, 2005 40.16 40.33 40.06 40.06 310,786 -0.19(-0.47%)
Oct 26, 2005 40.11 40.48 40.06 40.25 103,200 +0.14(+0.35%)
Oct 25, 2005 40.30 40.30 39.93 40.12 48,397 -0.17(-0.43%)
Oct 24, 2005 39.77 40.35 39.76 40.29 64,292 +0.72(+1.83%)
Oct 21, 2005 39.39 39.78 39.39 39.56 44,126 +0.25(+0.64%)
Oct 20, 2005 39.66 39.85 39.21 39.31 142,107 -0.43(-1.09%)
Oct 19, 2005 38.88 39.74 38.83 39.74 66,664 +0.75(+1.91%)
Oct 18, 2005 39.17 39.30 39.00 39.00 59,073 -0.21(-0.54%)
Oct 17, 2005 39.20 39.39 38.99 39.21 52,430 +0.06(+0.16%)
Oct 14, 2005 38.98 39.18 38.88 39.15 79,238 +0.45(+1.15%)
Oct 13, 2005 38.45 38.74 38.35 38.70 50,769 +0.24(+0.64%)
Oct 12, 2005 38.80 38.94 38.40 38.45 96,320 -0.32(-0.84%)
Oct 11, 2005 39.16 39.22 38.77 38.78 80,662 -0.30(-0.77%)
Oct 10, 2005 39.43 39.43 39.07 39.08 73,544 -0.25(-0.64%)
Oct 07, 2005 39.37 39.46 39.25 39.33 29,417 -0.01(-0.03%)
Oct 06, 2005 39.31 39.55 39.07 39.34 106,995 +0.11(+0.27%)
Oct 05, 2005 39.54 39.65 39.24 39.24 92,761 -0.27(-0.67%)
Oct 04, 2005 40.00 40.14 39.50 39.50 27,994 -0.45(-1.13%)
Oct 03, 2005 40.09 40.10 39.80 39.95 43,652 -0.03(-0.07%)
Sep 30, 2005 40.06 40.07 39.91 39.98 29,655 -0.08(-0.20%)
Sep 29, 2005 39.42 40.06 39.36 40.06 54,328 +0.64(+1.64%)
Sep 28, 2005 39.66 39.77 39.42 39.42 47,922 -0.16(-0.39%)
Sep 27, 2005 39.63 39.74 39.47 39.58 63,106 -0.06(-0.15%)
Sep 26, 2005 39.94 39.98 39.57 39.63 47,685 -0.06(-0.16%)
Sep 23, 2005 39.70 39.80 39.35 39.70 86,118 -0.10(-0.24%)
Sep 22, 2005 39.52 39.84 39.24 39.79 61,445 +0.13(+0.33%)
Sep 21, 2005 40.21 40.21 39.60 39.66 270,455 -0.65(-1.62%)
Sep 20, 2005 40.65 40.86 40.25 40.32 35,111 -0.15(-0.38%)
Sep 19, 2005 40.78 40.78 40.44 40.47 39,144 -0.36(-0.89%)
Sep 16, 2005 40.49 40.84 40.48 40.83 41,042 +0.52(+1.30%)
Sep 15, 2005 40.36 40.38 40.19 40.31 39,619 +0.07(+0.18%)
Sep 14, 2005 40.47 40.49 40.22 40.24 97,031 -0.13(-0.31%)
Sep 13, 2005 40.49 40.59 40.36 40.36 37,009 -0.24(-0.58%)
Sep 12, 2005 40.51 40.67 40.51 40.60 29,180 +0.00(+0.01%)
Sep 09, 2005 40.33 40.60 40.33 40.60 65,004 +0.27(+0.67%)
Sep 08, 2005 40.44 40.44 40.26 40.33 12,336 -0.14(-0.34%)
Sep 07, 2005 40.52 40.52 40.35 40.47 47,448 -0.09(-0.23%)
Sep 06, 2005 40.13 40.56 40.13 40.56 37,246 +0.48(+1.21%)
Sep 02, 2005 40.23 40.25 40.05 40.07 22,300 -0.03(-0.08%)
Sep 01, 2005 39.88 40.27 39.81 40.11 49,346 +0.18(+0.44%)
Aug 31, 2005 39.60 39.95 39.47 39.93 52,904 +0.36(+0.91%)
Aug 30, 2005 39.72 39.72 39.42 39.57 32,502 -0.24(-0.60%)
Aug 29, 2005 39.47 39.83 39.37 39.81 154,444 +0.17(+0.43%)
Aug 26, 2005 40.02 40.02 39.61 39.64 66,190 -0.38(-0.95%)
Aug 25, 2005 39.94 40.06 39.88 40.02 23,486 +0.14(+0.35%)
Aug 24, 2005 40.23 40.36 39.86 39.88 55,751 -0.39(-0.96%)
Aug 23, 2005 40.31 40.41 40.17 40.27 50,532 -0.19(-0.46%)
Aug 22, 2005 40.37 40.58 40.26 40.46 29,892 +0.14(+0.36%)
Aug 19, 2005 40.30 40.40 40.26 40.31 210,433 +0.04(+0.10%)
Aug 18, 2005 40.18 40.35 40.11 40.27 16,132 -0.02(-0.04%)
Aug 17, 2005 40.29 40.44 40.17 40.29 13,048 -0.00(-0.01%)
Aug 16, 2005 40.47 40.60 40.29 40.29 23,724 -0.17(-0.42%)
Aug 15, 2005 40.25 40.54 40.14 40.46 46,973 +0.12(+0.29%)
Aug 12, 2005 40.32 40.42 40.10 40.34 27,994 -0.04(-0.10%)
Aug 11, 2005 40.16 40.43 40.16 40.38 34,162 +0.19(+0.46%)
Aug 10, 2005 40.30 40.68 40.10 40.20 19,453 -0.02(-0.04%)
Aug 09, 2005 40.10 40.33 40.10 40.22 48,634 +0.16(+0.41%)
Aug 08, 2005 40.28 40.34 39.96 40.05 41,517 -0.24(-0.60%)
Aug 05, 2005 40.72 40.72 40.24 40.29 95,608 -0.49(-1.21%)
Aug 04, 2005 40.95 40.95 40.78 40.79 38,195 -0.33(-0.80%)
Aug 03, 2005 40.97 41.15 40.92 41.11 41,280 +0.03(+0.06%)
Aug 02, 2005 40.84 41.11 40.84 41.09 34,637 +0.30(+0.73%)
Aug 01, 2005 40.84 40.91 40.74 40.79 234,869 -0.06(-0.15%)
Jul 29, 2005 41.12 41.13 40.82 40.85 61,445 -0.28(-0.68%)
Jul 28, 2005 40.99 41.19 40.95 41.13 23,486 +0.17(+0.42%)
Jul 27, 2005 40.96 40.97 40.83 40.96 35,823 -0.02(-0.04%)
Jul 26, 2005 40.84 41.00 40.84 40.98 24,198 +0.08(+0.20%)
Jul 25, 2005 41.08 41.14 40.84 40.90 27,520 -0.10(-0.25%)
Jul 22, 2005 40.87 41.03 40.77 41.00 16,132 +0.16(+0.39%)
Jul 21, 2005 41.06 41.11 40.74 40.84 38,433 -0.18(-0.43%)
Jul 20, 2005 40.87 41.11 40.76 41.01 31,790 +0.15(+0.36%)
Jul 19, 2005 40.86 40.97 40.86 40.87 115,299 +0.09(+0.23%)
Jul 18, 2005 41.01 41.01 40.77 40.77 31,790 -0.40(-0.96%)
Jul 15, 2005 41.03 41.19 40.94 41.17 43,889 +0.10(+0.24%)
Jul 14, 2005 41.08 41.22 41.03 41.07 37,721 +0.05(+0.13%)
Jul 13, 2005 40.99 41.03 40.88 41.02 19,928 +0.15(+0.36%)
Jul 12, 2005 40.89 40.97 40.76 40.87 95,845 +0.07(+0.17%)
Jul 11, 2005 40.70 40.90 40.70 40.80 33,213 +0.19(+0.46%)
Jul 08, 2005 40.25 40.67 40.20 40.62 27,045 +0.38(+0.95%)
Jul 07, 2005 40.04 40.27 39.79 40.23 47,211 +0.05(+0.13%)
Jul 06, 2005 40.34 40.44 40.18 40.18 46,973 -0.26(-0.65%)
Jul 05, 2005 40.10 40.44 40.01 40.44 34,637 +0.30(+0.74%)
Jul 01, 2005 40.17 40.26 40.04 40.15 214,940 +0.15(+0.37%)
Jun 30, 2005 40.30 40.39 40.00 40.00 39,144 -0.26(-0.64%)
Jun 29, 2005 40.17 40.31 40.17 40.26 35,823 +0.19(+0.47%)
Jun 28, 2005 39.75 40.07 39.75 40.07 26,571 +0.32(+0.80%)
Jun 27, 2005 39.75 39.78 39.62 39.75 21,351 -0.03(-0.06%)
Jun 24, 2005 39.74 39.90 39.68 39.78 20,402 -0.03(-0.07%)
Jun 23, 2005 40.20 40.20 39.79 39.81 34,874 -0.38(-0.95%)
Jun 22, 2005 40.28 40.28 40.14 40.19 23,486 +0.04(+0.09%)
Jun 21, 2005 40.11 40.22 39.96 40.15 23,961 +0.08(+0.21%)
Jun 20, 2005 40.09 40.17 39.93 40.07 40,331 -0.24(-0.60%)
Jun 17, 2005 40.22 40.33 40.17 40.31 33,925 +0.18(+0.45%)
Jun 16, 2005 39.96 40.13 39.93 40.13 54,091 +0.16(+0.41%)
Jun 15, 2005 39.85 39.96 39.73 39.96 43,177 +0.13(+0.33%)
Jun 14, 2005 39.67 39.88 39.67 39.83 29,655 +0.19(+0.48%)
Jun 13, 2005 39.60 39.85 39.59 39.64 40,805 -0.01(-0.03%)
Jun 10, 2005 39.83 39.83 39.53 39.66 30,366 -0.12(-0.31%)
Jun 09, 2005 39.69 39.85 39.56 39.78 12,336 +0.07(+0.18%)
Jun 08, 2005 39.68 39.85 39.66 39.71 78,052 +0.03(+0.06%)
Jun 07, 2005 39.64 39.99 39.64 39.68 29,180 +0.02(+0.04%)
Jun 06, 2005 39.51 39.67 39.40 39.66 48,397 +0.18(+0.45%)
Jun 03, 2005 39.70 39.72 39.41 39.49 20,640 -0.25(-0.64%)
Jun 02, 2005 39.73 39.76 39.60 39.74 116,011 -0.09(-0.22%)
Jun 01, 2005 39.43 39.97 39.43 39.83 269,980 +0.32(+0.82%)
May 31, 2005 39.54 39.59 39.39 39.50 47,685 -0.01(-0.02%)
May 27, 2005 39.43 39.55 39.42 39.51 46,262 +0.08(+0.20%)
May 26, 2005 39.22 39.50 39.22 39.43 46,499 +0.20(+0.50%)
May 25, 2005 39.41 39.41 39.12 39.23 28,943 -0.08(-0.20%)
May 24, 2005 39.39 39.42 39.23 39.31 24,673 -0.24(-0.61%)
May 23, 2005 39.42 39.67 39.42 39.55 130,720 +0.01(+0.03%)
May 20, 2005 39.45 39.55 39.28 39.54 138,549 +0.03(+0.08%)
May 19, 2005 39.50 39.55 39.34 39.51 11,862 +0.09(+0.22%)
May 18, 2005 39.07 39.52 39.07 39.42 29,655 +0.43(+1.11%)
May 17, 2005 38.65 39.04 38.55 38.99 41,042 +0.23(+0.60%)
May 16, 2005 38.10 38.76 38.10 38.76 18,030 +0.62(+1.61%)
May 13, 2005 38.32 38.41 37.89 38.14 38,670 -0.19(-0.48%)
May 12, 2005 38.79 38.90 38.33 38.33 23,724 -0.44(-1.14%)
May 11, 2005 38.66 38.85 38.48 38.77 32,976 +0.16(+0.43%)
May 10, 2005 38.87 38.87 38.53 38.61 39,856 -0.45(-1.15%)
May 09, 2005 38.72 39.09 38.72 39.06 16,606 +0.33(+0.85%)
May 06, 2005 39.07 39.10 38.72 38.73 377,925 -0.29(-0.73%)
May 05, 2005 39.08 39.23 38.78 39.02 93,947 -0.12(-0.30%)
May 04, 2005 38.49 39.13 38.47 39.13 91,338 +0.75(+1.94%)
May 03, 2005 38.45 38.65 38.24 38.39 57,175 -0.05(-0.14%)
May 02, 2005 38.42 38.56 38.09 38.44 77,103 +0.17(+0.44%)
Apr 29, 2005 37.83 38.32 37.60 38.27 34,162 +0.49(+1.29%)
Apr 28, 2005 38.16 38.18 37.77 37.78 67,851 -0.38(-0.99%)
Apr 27, 2005 37.64 38.23 37.54 38.16 161,798 +0.48(+1.28%)
Apr 26, 2005 37.75 38.01 37.68 37.68 23,249 -0.16(-0.44%)
Apr 25, 2005 37.41 37.85 37.41 37.85 103,200 +0.45(+1.19%)
Apr 22, 2005 37.49 37.61 37.20 37.40 24,198 -0.10(-0.27%)
Apr 21, 2005 37.30 37.52 36.94 37.50 180,066 +0.28(+0.76%)
Apr 20, 2005 37.63 37.65 37.22 37.22 47,922 -0.51(-1.34%)
Apr 19, 2005 37.83 37.86 37.68 37.73 41,991 +0.13(+0.35%)
Apr 18, 2005 37.50 37.70 37.38 37.59 60,022 +0.31(+0.83%)
Apr 15, 2005 37.67 37.94 37.29 37.29 32,739 -0.38(-1.02%)
Apr 14, 2005 38.10 38.10 37.67 37.67 56,226 -0.53(-1.38%)
Apr 13, 2005 38.69 38.69 38.08 38.20 19,928 -0.49(-1.27%)
Apr 12, 2005 38.09 38.74 37.97 38.69 36,297 +0.53(+1.39%)
Apr 11, 2005 38.28 38.28 38.14 38.16 68,088 +0.03(+0.08%)
Apr 08, 2005 38.40 38.46 38.13 38.13 10,438 -0.25(-0.65%)
Apr 07, 2005 38.32 38.61 38.27 38.38 121,942 +0.10(+0.25%)
Apr 06, 2005 38.29 38.44 38.24 38.28 65,478 +0.23(+0.60%)
Apr 05, 2005 38.19 38.28 38.02 38.05 146,378 +0.02(+0.04%)
Apr 04, 2005 37.87 38.09 37.42 38.04 105,098 +0.16(+0.43%)
Apr 01, 2005 38.60 38.66 37.65 37.87 113,638 -0.36(-0.94%)
Mar 31, 2005 38.42 38.51 38.23 38.23 41,754 -0.09(-0.23%)
Mar 30, 2005 38.00 38.34 37.91 38.32 25,622 +0.43(+1.13%)
Mar 29, 2005 38.00 38.36 37.88 37.89 22,300 -0.17(-0.44%)
Mar 28, 2005 37.98 38.24 37.94 38.06 61,208 +0.18(+0.48%)
Mar 24, 2005 37.98 38.26 37.88 37.88 51,006 -0.27(-0.71%)
Mar 23, 2005 38.08 38.35 37.98 38.15 176,982 -0.11(-0.28%)
Mar 22, 2005 38.94 38.97 38.18 38.25 156,342 -0.61(-1.56%)
Mar 21, 2005 39.15 39.15 38.75 38.86 86,355 -0.32(-0.82%)
Mar 18, 2005 39.37 39.37 39.00 39.18 34,874 -0.20(-0.50%)
Mar 17, 2005 39.28 39.52 39.25 39.38 43,177 -0.12(-0.31%)
Mar 16, 2005 39.71 39.71 39.41 39.50 49,109 -0.36(-0.91%)
Mar 15, 2005 40.21 40.25 39.86 39.86 19,216 -0.14(-0.36%)
Mar 14, 2005 39.95 40.07 39.88 40.01 50,769 +0.13(+0.33%)
Mar 11, 2005 40.17 40.22 39.71 39.88 21,114 -0.27(-0.67%)
Mar 10, 2005 40.01 40.25 39.95 40.14 36,535 +0.13(+0.34%)
Mar 09, 2005 40.47 40.47 39.99 40.01 190,979 -0.54(-1.32%)
Mar 08, 2005 40.63 40.63 40.44 40.55 44,126 -0.07(-0.18%)
Mar 07, 2005 40.61 40.79 40.52 40.62 28,468 +0.08(+0.19%)
Mar 04, 2005 40.26 40.61 40.25 40.54 476,855 +0.51(+1.26%)
Mar 03, 2005 40.13 40.23 39.80 40.04 28,231 -0.07(-0.18%)
Mar 02, 2005 40.15 40.36 39.98 40.11 486,345 -0.21(-0.52%)
Mar 01, 2005 40.03 40.33 40.03 40.32 121,230 +0.51(+1.29%)
Feb 28, 2005 40.05 40.05 39.71 39.80 106,758 -0.32(-0.81%)
Feb 25, 2005 39.71 40.17 39.69 40.13 65,004 +0.40(+1.01%)
Feb 24, 2005 39.62 39.79 39.53 39.73 30,129 +0.05(+0.12%)
Feb 23, 2005 39.43 39.73 39.43 39.68 45,075 +0.27(+0.68%)
Feb 22, 2005 39.84 39.93 39.36 39.41 89,440 -0.64(-1.60%)
Feb 18, 2005 40.38 40.38 40.01 40.05 32,976 -0.38(-0.93%)
Feb 17, 2005 40.78 40.78 40.42 40.43 59,547 -0.37(-0.91%)
Feb 16, 2005 40.91 40.91 40.68 40.80 87,304 -0.21(-0.52%)
Feb 15, 2005 40.89 41.01 40.81 41.01 37,246 +0.16(+0.38%)
Feb 14, 2005 40.90 40.91 40.78 40.86 27,994 -0.05(-0.13%)
Feb 11, 2005 40.53 40.93 40.51 40.91 46,262 +0.28(+0.70%)
Feb 10, 2005 40.55 40.67 40.49 40.63 37,721 +0.16(+0.39%)
Feb 09, 2005 40.76 40.76 40.47 40.47 73,070 -0.12(-0.31%)
Feb 08, 2005 40.70 40.78 40.57 40.60 30,841 -0.15(-0.36%)
Feb 07, 2005 40.65 40.84 40.60 40.74 129,059 +0.00(+0.00%)
Feb 04, 2005 40.25 40.74 40.22 40.74 40,805 +0.58(+1.44%)
Feb 03, 2005 40.38 40.38 40.13 40.17 130,008 -0.24(-0.58%)
Feb 02, 2005 40.34 40.40 40.26 40.40 58,361 -0.02(-0.05%)
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.