Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 36.64 36.71 36.45 36.64 44,762 -0.04(-0.10%)
Mar 30, 2004 36.45 36.68 36.40 36.68 24,783 +0.26(+0.71%)
Mar 29, 2004 36.20 36.52 36.12 36.42 69,293 +0.47(+1.31%)
Mar 26, 2004 35.98 36.18 35.95 35.95 23,266 -0.25(-0.70%)
Mar 25, 2004 35.94 36.26 35.83 36.20 69,799 +0.49(+1.37%)
Mar 24, 2004 36.08 36.08 35.65 35.71 29,335 -0.29(-0.81%)
Mar 23, 2004 36.10 36.24 35.98 36.00 69,040 -0.00(-0.01%)
Mar 22, 2004 36.18 36.18 35.88 36.01 117,596 -0.54(-1.47%)
Mar 19, 2004 36.87 36.88 36.54 36.54 26,301 -0.28(-0.75%)
Mar 18, 2004 36.77 36.96 36.58 36.82 24,278 +0.02(+0.06%)
Mar 17, 2004 36.66 36.92 36.56 36.80 54,878 +0.36(+0.99%)
Mar 16, 2004 36.45 36.46 36.19 36.44 117,849 +0.42(+1.15%)
Mar 15, 2004 36.58 36.58 36.01 36.02 98,123 -0.62(-1.70%)
Mar 12, 2004 36.32 36.65 36.25 36.65 29,335 +0.39(+1.08%)
Mar 11, 2004 36.46 36.80 36.10 36.26 175,509 -0.40(-1.10%)
Mar 10, 2004 37.21 37.21 36.64 36.66 71,063 -0.52(-1.40%)
Mar 09, 2004 37.45 37.45 37.08 37.18 53,361 -0.36(-0.96%)
Mar 08, 2004 37.69 37.74 37.54 37.54 135,552 -0.18(-0.47%)
Mar 05, 2004 37.35 37.85 37.25 37.72 70,557 +0.39(+1.05%)
Mar 04, 2004 37.34 37.43 37.29 37.33 60,442 +0.00(+0.00%)
Mar 03, 2004 37.10 37.38 37.01 37.33 47,291 +0.23(+0.62%)
Mar 02, 2004 37.23 37.28 37.10 37.10 37,681 -0.15(-0.39%)
Mar 01, 2004 37.12 37.33 37.07 37.24 126,447 +0.34(+0.93%)
Feb 27, 2004 36.87 37.07 36.81 36.90 18,714 +0.11(+0.29%)
Feb 26, 2004 36.77 36.90 36.60 36.79 34,646 +0.06(+0.15%)
Feb 25, 2004 36.66 36.84 36.58 36.74 54,625 +0.21(+0.58%)
Feb 24, 2004 36.69 36.80 36.41 36.52 118,861 -0.09(-0.25%)
Feb 23, 2004 36.85 36.91 36.58 36.62 33,129 -0.07(-0.19%)
Feb 20, 2004 36.87 36.87 36.58 36.69 33,129 -0.21(-0.58%)
Feb 19, 2004 37.00 37.09 36.85 36.90 52,602 -0.08(-0.20%)
Feb 18, 2004 37.09 37.13 36.94 36.98 49,820 -0.15(-0.42%)
Feb 17, 2004 36.93 37.22 36.93 37.13 140,863 +0.34(+0.91%)
Feb 13, 2004 36.97 37.08 36.73 36.79 69,040 -0.13(-0.36%)
Feb 12, 2004 36.95 36.99 36.79 36.93 32,117 -0.10(-0.28%)
Feb 11, 2004 36.50 37.05 36.33 37.03 40,210 +0.55(+1.52%)
Feb 10, 2004 36.44 36.54 36.34 36.48 28,071 +0.09(+0.24%)
Feb 09, 2004 36.44 36.53 36.34 36.39 38,945 -0.05(-0.14%)
Feb 06, 2004 35.94 36.45 35.59 36.44 48,556 +0.59(+1.65%)
Feb 05, 2004 35.98 35.98 35.72 35.85 52,855 +0.00(+0.01%)
Feb 04, 2004 36.08 36.09 35.84 35.84 49,061 -0.38(-1.05%)
Feb 03, 2004 36.14 36.25 36.02 36.22 34,140 +0.11(+0.31%)
Feb 02, 2004 36.10 36.38 35.94 36.11 36,669 +0.06(+0.16%)
Jan 30, 2004 35.83 36.10 35.78 36.05 39,704 +0.25(+0.71%)
Jan 29, 2004 35.90 35.92 35.47 35.80 157,301 +0.18(+0.50%)
Jan 28, 2004 36.36 36.49 35.62 35.62 153,002 -0.68(-1.87%)
Jan 27, 2004 36.50 36.50 36.22 36.30 98,629 -0.13(-0.37%)
Jan 26, 2004 36.07 36.49 35.96 36.44 55,890 +0.36(+0.99%)
Jan 23, 2004 36.30 36.37 35.89 36.08 53,361 -0.08(-0.22%)
Jan 22, 2004 36.22 36.31 36.10 36.16 205,857 +0.02(+0.05%)
Jan 21, 2004 35.69 36.14 35.69 36.14 176,521 +0.54(+1.52%)
Jan 20, 2004 35.79 36.18 35.52 35.60 84,720 +0.00(+0.01%)
Jan 16, 2004 35.61 35.71 35.56 35.60 37,175 +0.03(+0.08%)
Jan 15, 2004 35.43 35.71 35.37 35.57 74,098 +0.26(+0.74%)
Jan 14, 2004 34.98 35.31 34.98 35.31 45,268 +0.32(+0.90%)
Jan 13, 2004 35.19 35.19 34.76 34.99 174,245 -0.16(-0.46%)
Jan 12, 2004 35.10 35.15 34.97 35.15 77,891 +0.09(+0.26%)
Jan 09, 2004 35.07 35.22 35.07 35.06 67,523 -0.09(-0.25%)
Jan 08, 2004 35.13 35.17 35.11 35.15 39,198 +0.09(+0.25%)
Jan 07, 2004 34.88 35.06 34.84 35.06 45,521 +0.04(+0.11%)
Jan 06, 2004 34.99 35.05 34.88 35.02 34,899 +0.02(+0.06%)
Jan 05, 2004 34.97 35.06 34.79 35.00 70,052 +0.23(+0.67%)
Jan 02, 2004 35.00 35.12 34.70 34.77 29,083 -0.04(-0.12%)
Dec 31, 2003 34.94 34.96 34.74 34.81 23,266 -0.09(-0.25%)
Dec 30, 2003 34.75 34.90 34.75 34.90 25,542 +0.18(+0.51%)
Dec 29, 2003 34.48 34.80 34.48 34.72 38,693 +0.36(+1.05%)
Dec 26, 2003 34.43 34.48 34.35 34.36 9,610 +0.02(+0.06%)
Dec 24, 2003 34.42 34.45 34.30 34.34 12,391 -0.09(-0.28%)
Dec 23, 2003 34.38 34.50 34.28 34.44 47,544 +0.21(+0.61%)
Dec 22, 2003 33.79 34.28 33.79 34.23 78,144 +0.05(+0.15%)
Dec 19, 2003 34.12 34.19 34.03 34.18 34,899 +0.07(+0.21%)
Dec 18, 2003 33.77 34.10 33.77 34.10 17,702 +0.28(+0.84%)
Dec 17, 2003 33.84 33.84 33.62 33.82 23,519 -0.01(-0.04%)
Dec 16, 2003 33.67 33.83 33.65 33.83 15,426 +0.16(+0.48%)
Dec 15, 2003 33.89 33.92 33.67 33.67 45,268 -0.14(-0.41%)
Dec 12, 2003 33.70 33.81 33.67 33.81 24,530 -0.05(-0.15%)
Dec 11, 2003 33.59 33.90 33.59 33.86 19,220 +0.54(+1.63%)
Dec 10, 2003 33.48 33.61 33.32 33.32 35,658 -0.30(-0.91%)
Dec 09, 2003 33.85 33.85 33.62 33.62 21,749 -0.37(-1.09%)
Dec 08, 2003 33.75 33.99 33.74 33.99 26,301 +0.28(+0.83%)
Dec 05, 2003 33.76 33.85 33.61 33.71 36,164 -0.18(-0.52%)
Dec 04, 2003 33.93 33.97 33.83 33.89 11,633 -0.13(-0.39%)
Dec 03, 2003 34.09 34.13 33.93 34.03 30,600 +0.08(+0.22%)
Dec 02, 2003 33.90 34.07 33.93 33.95 22,760 +0.06(+0.16%)
Dec 01, 2003 33.73 33.99 33.72 33.90 23,266 +0.19(+0.55%)
Nov 28, 2003 33.71 33.75 33.60 33.71 15,679 +0.01(+0.04%)
Nov 26, 2003 33.57 33.69 33.40 33.70 15,679 +0.21(+0.63%)
Nov 25, 2003 33.37 33.56 33.24 33.49 26,806 +0.18(+0.55%)
Nov 24, 2003 33.20 33.31 33.17 33.31 26,301 +0.43(+1.32%)
Nov 21, 2003 32.71 32.99 32.87 32.87 13,909 +0.16(+0.48%)
Nov 20, 2003 32.91 33.16 32.71 32.71 32,623 -0.26(-0.79%)
Nov 19, 2003 32.92 32.99 32.92 32.97 26,048 +0.07(+0.22%)
Nov 18, 2003 33.25 33.25 32.88 32.90 31,864 -0.21(-0.64%)
Nov 17, 2003 33.08 33.19 32.90 33.12 71,316 -0.16(-0.48%)
Nov 14, 2003 33.71 33.75 33.27 33.27 47,038 -0.38(-1.12%)
Nov 13, 2003 33.69 33.69 33.55 33.65 19,220 -0.04(-0.11%)
Nov 12, 2003 33.57 33.76 33.57 33.69 36,417 +0.19(+0.57%)
Nov 11, 2003 33.58 33.58 33.50 33.50 17,196 -0.03(-0.09%)
Nov 10, 2003 33.61 33.65 33.52 33.53 25,795 -0.17(-0.49%)
Nov 07, 2003 33.82 33.95 33.69 33.69 46,532 -0.13(-0.37%)
Nov 06, 2003 33.66 33.88 33.53 33.82 44,003 +0.08(+0.22%)
Nov 05, 2003 33.86 33.86 33.44 33.75 17,955 -0.06(-0.19%)
Nov 04, 2003 33.86 33.91 33.77 33.81 23,266 -0.16(-0.47%)
Nov 03, 2003 33.67 33.97 33.67 33.97 29,057 +0.41(+1.21%)
Oct 31, 2003 33.56 33.56 33.51 33.56 40,716 +0.02(+0.06%)
Oct 30, 2003 33.52 33.54 33.39 33.54 84,467 +0.18(+0.53%)
Oct 29, 2003 33.28 33.48 33.22 33.36 50,579 +0.08(+0.25%)
Oct 28, 2003 33.02 33.02 32.98 33.28 25,036 +0.33(+1.01%)
Oct 27, 2003 32.96 33.15 32.86 32.95 114,308 +0.06(+0.18%)
Oct 24, 2003 32.78 32.93 32.57 32.89 57,407 -0.10(-0.31%)
Oct 23, 2003 32.76 33.04 32.65 32.99 122,148 +0.21(+0.64%)
Oct 22, 2003 32.90 32.96 32.65 32.78 54,878 -0.38(-1.14%)
Oct 21, 2003 33.18 33.27 33.08 33.16 27,818 -0.06(-0.17%)
Oct 20, 2003 33.14 33.22 33.05 33.22 226,089 +0.11(+0.32%)
Oct 17, 2003 33.47 33.47 33.02 33.11 27,565 -0.34(-1.02%)
Oct 16, 2003 33.37 33.53 33.37 33.45 109,756 -0.00(-0.01%)
Oct 15, 2003 33.63 33.63 33.31 33.45 49,820 -0.11(-0.32%)
Oct 14, 2003 33.31 33.51 33.31 33.56 103,434 +0.30(+0.90%)
Oct 13, 2003 33.14 33.27 33.14 33.26 63,476 +0.36(+1.09%)
Oct 10, 2003 32.96 32.96 32.86 32.90 16,438 +0.09(+0.28%)
Oct 09, 2003 33.02 33.16 32.74 32.81 40,716 +0.08(+0.25%)
Oct 08, 2003 32.82 32.82 32.65 32.72 35,658 -0.02(-0.07%)
Oct 07, 2003 32.38 32.78 32.38 32.75 89,525 +0.12(+0.38%)
Oct 06, 2003 32.46 32.70 32.44 32.63 102,422 +0.12(+0.38%)
Oct 03, 2003 32.74 32.74 32.46 32.50 31,359 +0.24(+0.74%)
Oct 02, 2003 32.16 32.27 32.09 32.27 32,876 +0.11(+0.36%)
Oct 01, 2003 31.73 32.15 31.73 32.15 26,554 +0.70(+2.23%)
Sep 30, 2003 31.34 31.63 31.23 31.45 83,455 -0.18(-0.56%)
Sep 29, 2003 31.40 31.63 31.40 31.63 13,656 +0.35(+1.11%)
Sep 26, 2003 31.26 31.49 31.26 31.28 21,749 -0.12(-0.39%)
Sep 25, 2003 31.60 31.72 31.40 31.40 133,276 -0.15(-0.49%)
Sep 24, 2003 32.16 32.16 31.56 31.56 60,189 -0.61(-1.89%)
Sep 23, 2003 31.96 32.17 31.93 32.17 80,420 +0.22(+0.68%)
Sep 22, 2003 31.86 32.00 31.82 31.95 113,550 -0.36(-1.13%)
Sep 19, 2003 32.28 32.31 32.11 32.31 28,830 -0.04(-0.12%)
Sep 18, 2003 31.89 32.39 31.89 32.35 85,225 +0.79(+2.52%)
Sep 17, 2003 31.71 31.71 31.54 31.56 75,615 -0.04(-0.13%)
Sep 16, 2003 31.19 31.65 31.38 31.60 35,911 +0.36(+1.16%)
Sep 15, 2003 31.28 31.28 31.06 31.23 69,040 +0.02(+0.05%)
Sep 12, 2003 31.06 31.32 31.02 31.22 13,403 -0.09(-0.29%)
Sep 11, 2003 31.30 31.53 31.30 31.31 25,036 +0.09(+0.29%)
Sep 10, 2003 31.59 31.59 31.15 31.22 84,467 -0.53(-1.67%)
Sep 09, 2003 31.67 31.80 31.56 31.75 28,830 -0.05(-0.16%)
Sep 08, 2003 31.71 31.90 31.69 31.80 36,922 +0.13(+0.40%)
Sep 05, 2003 31.63 31.84 31.52 31.67 33,129 -0.02(-0.07%)
Sep 04, 2003 31.87 31.87 31.67 31.70 35,152 -0.18(-0.57%)
Sep 03, 2003 31.75 31.88 31.73 31.88 96,353 +0.20(+0.64%)
Sep 02, 2003 31.34 31.75 31.21 31.68 62,465 +0.39(+1.24%)
Aug 29, 2003 30.98 31.31 30.96 31.29 19,725 +0.25(+0.79%)
Aug 28, 2003 30.90 31.06 30.70 31.04 45,521 +0.09(+0.28%)
Aug 27, 2003 31.00 31.00 30.81 30.96 17,702 -0.01(-0.03%)
Aug 26, 2003 30.78 31.06 30.59 30.97 28,324 +0.10(+0.32%)
Aug 25, 2003 30.80 30.93 30.65 30.87 72,834 +0.00(+0.00%)
Aug 22, 2003 31.42 31.42 30.87 30.87 56,648 -0.57(-1.81%)
Aug 21, 2003 31.59 31.75 31.34 31.44 98,629 -0.08(-0.24%)
Aug 20, 2003 31.48 31.59 31.36 31.51 18,461 -0.02(-0.08%)
Aug 19, 2003 31.61 31.61 31.35 31.53 72,328 +0.04(+0.14%)
Aug 18, 2003 31.51 31.59 31.38 31.49 44,509 +0.11(+0.37%)
Aug 15, 2003 31.67 31.67 31.35 31.38 7,081 -0.11(-0.36%)
Aug 14, 2003 31.13 31.51 31.10 31.49 19,472 +0.35(+1.13%)
Aug 13, 2003 31.55 31.55 31.09 31.14 17,196 -0.26(-0.84%)
Aug 12, 2003 31.21 31.43 31.18 31.40 24,025 +0.28(+0.89%)
Aug 11, 2003 31.17 31.30 30.89 31.13 49,820 +0.04(+0.14%)
Aug 08, 2003 31.02 31.19 31.02 31.08 11,380 +0.14(+0.46%)
Aug 07, 2003 30.53 31.02 30.53 30.94 46,785 +0.17(+0.57%)
Aug 06, 2003 30.51 31.08 30.51 30.77 72,834 +0.30(+0.97%)
Aug 05, 2003 30.90 30.90 30.45 30.47 88,260 -0.41(-1.33%)
Aug 04, 2003 30.63 31.00 30.29 30.88 129,229 -0.06(-0.20%)
Aug 01, 2003 31.36 31.36 30.87 30.95 176,774 -0.59(-1.87%)
Jul 31, 2003 31.81 31.97 31.48 31.53 41,980 +0.08(+0.25%)
Jul 30, 2003 31.51 31.63 31.46 31.46 57,660 -0.09(-0.30%)
Jul 29, 2003 31.81 31.81 31.40 31.55 22,760 -0.20(-0.64%)
Jul 28, 2003 31.77 31.87 31.67 31.75 49,061 -0.08(-0.25%)
Jul 25, 2003 31.38 31.89 31.33 31.83 214,708 +0.55(+1.77%)
Jul 24, 2003 31.50 31.71 31.28 31.28 33,635 -0.14(-0.44%)
Jul 23, 2003 31.44 31.46 31.21 31.42 34,140 -0.04(-0.13%)
Jul 22, 2003 31.32 31.55 31.04 31.46 42,739 +0.24(+0.76%)
Jul 21, 2003 31.53 31.53 31.07 31.22 37,681 -0.24(-0.77%)
Jul 18, 2003 31.28 31.59 31.22 31.46 199,534 +0.28(+0.90%)
Jul 17, 2003 31.32 31.48 31.09 31.18 49,314 -0.45(-1.44%)
Jul 16, 2003 31.99 31.99 31.48 31.63 108,239 -0.14(-0.44%)
Jul 15, 2003 32.13 32.20 31.71 31.77 52,096 -0.18(-0.57%)
Jul 14, 2003 31.73 32.33 31.73 31.95 117,596 +0.66(+2.10%)
Jul 11, 2003 31.04 31.44 30.97 31.30 36,164 +0.26(+0.83%)
Jul 10, 2003 31.24 31.30 30.75 31.04 295,888 -0.36(-1.15%)
Jul 09, 2003 31.53 31.63 31.32 31.40 73,592 -0.08(-0.25%)
Jul 08, 2003 31.26 31.53 31.26 31.48 39,198 +0.14(+0.45%)
Jul 07, 2003 31.16 31.44 31.08 31.34 67,270 +0.47(+1.51%)
Jul 03, 2003 30.78 30.98 30.72 30.87 23,013 +0.05(+0.15%)
Jul 02, 2003 30.61 30.92 30.57 30.82 198,270 +0.32(+1.04%)
Jul 01, 2003 30.13 30.61 29.78 30.51 145,415 +0.37(+1.23%)
Jun 30, 2003 30.45 30.45 30.12 30.13 16,185 -0.13(-0.44%)
Jun 27, 2003 30.41 30.63 30.21 30.27 21,243 -0.18(-0.58%)
Jun 26, 2003 30.27 30.55 30.10 30.45 27,059 +0.20(+0.65%)
Jun 25, 2003 30.43 30.70 30.24 30.25 52,096 -0.10(-0.33%)
Jun 24, 2003 30.24 30.40 30.08 30.35 101,917 +0.20(+0.66%)
Jun 23, 2003 30.68 30.68 30.05 30.15 145,668 -0.61(-1.99%)
Jun 20, 2003 30.88 30.96 30.68 30.76 20,484 +0.19(+0.63%)
Jun 19, 2003 31.34 31.34 30.55 30.57 56,901 -0.66(-2.13%)
Jun 18, 2003 31.36 31.43 31.12 31.23 44,762 -0.32(-1.02%)
Jun 17, 2003 31.75 31.79 31.44 31.55 92,812 +0.03(+0.10%)
Jun 16, 2003 30.92 31.53 30.92 31.52 65,247 +0.59(+1.92%)
Jun 13, 2003 31.16 31.18 30.72 30.93 48,808 -0.25(-0.80%)
Jun 12, 2003 31.44 31.45 30.88 31.18 45,774 -0.02(-0.06%)
Jun 11, 2003 30.75 31.30 30.75 31.20 74,098 +0.45(+1.45%)
Jun 10, 2003 30.64 30.78 30.41 30.75 44,509 +0.32(+1.07%)
Jun 09, 2003 30.98 30.98 30.37 30.43 97,870 -0.81(-2.59%)
Jun 06, 2003 31.57 31.79 31.06 31.24 79,409 +0.04(+0.14%)
Jun 05, 2003 30.92 31.28 30.92 31.19 45,521 +0.19(+0.62%)
Jun 04, 2003 30.59 31.06 30.53 31.00 105,204 +0.55(+1.79%)
Jun 03, 2003 30.35 30.60 30.29 30.46 36,922 +0.02(+0.05%)
Jun 02, 2003 30.57 30.82 30.36 30.44 110,009 +0.27(+0.90%)
May 30, 2003 29.70 30.17 29.70 30.17 113,550 +0.55(+1.86%)
May 29, 2003 29.87 29.97 29.48 29.62 36,669 -0.18(-0.60%)
May 28, 2003 29.70 30.00 29.70 29.79 32,117 +0.20(+0.67%)
May 27, 2003 28.89 29.60 28.86 29.60 49,567 +0.50(+1.71%)
May 23, 2003 28.94 29.10 28.89 29.10 19,472 +0.17(+0.60%)
May 22, 2003 28.79 29.00 28.79 28.92 28,577 +0.04(+0.15%)
May 21, 2003 28.57 28.91 28.57 28.88 15,679 +0.11(+0.40%)
May 20, 2003 28.77 28.89 28.46 28.77 59,936 +0.08(+0.28%)
May 19, 2003 29.20 29.20 28.67 28.69 41,980 -0.65(-2.22%)
May 16, 2003 29.26 29.54 29.17 29.34 49,820 +0.06(+0.20%)
May 15, 2003 29.30 29.40 29.18 29.28 30,853 +0.12(+0.41%)
May 14, 2003 29.24 29.34 29.02 29.16 135,805 -0.02(-0.07%)
May 13, 2003 29.10 29.38 29.09 29.18 47,291 -0.00(-0.01%)
May 12, 2003 28.87 29.32 28.83 29.19 95,088 +0.28(+0.99%)
May 09, 2003 28.73 28.96 28.59 28.90 71,822 +0.31(+1.09%)
May 08, 2003 28.77 28.96 28.59 28.59 34,140 -0.47(-1.63%)
May 07, 2003 29.06 29.26 28.89 29.06 52,096 -0.06(-0.20%)
May 06, 2003 29.10 29.40 28.99 29.12 24,783 +0.10(+0.34%)
May 05, 2003 29.06 29.20 28.91 29.02 110,009 -0.03(-0.11%)
May 02, 2003 28.61 29.12 28.55 29.06 67,776 +0.43(+1.49%)
May 01, 2003 28.59 28.77 28.08 28.63 111,021 +0.00(+0.00%)
Apr 30, 2003 28.33 28.78 28.33 28.63 151,990 +0.14(+0.49%)
Apr 29, 2003 28.61 28.78 28.29 28.49 52,349 -0.06(-0.21%)
Apr 28, 2003 28.23 28.68 28.23 28.55 34,393 +0.45(+1.62%)
Apr 25, 2003 28.29 28.43 28.00 28.09 187,143 -0.26(-0.91%)
Apr 24, 2003 28.63 28.64 28.25 28.35 81,432 -0.59(-2.04%)
Apr 23, 2003 28.66 29.02 28.51 28.94 185,372 +0.27(+0.95%)
Apr 22, 2003 27.69 28.71 27.68 28.67 141,874 +0.85(+3.06%)
Apr 21, 2003 27.98 28.03 27.76 27.82 51,590 -0.00(-0.01%)
Apr 17, 2003 27.68 27.92 27.50 27.82 40,210 +0.30(+1.09%)
Apr 16, 2003 28.09 28.15 27.48 27.52 63,476 -0.36(-1.30%)
Apr 15, 2003 27.48 27.94 27.48 27.89 115,573 +0.40(+1.47%)
Apr 14, 2003 26.97 27.50 26.97 27.48 52,349 +0.59(+2.21%)
Apr 11, 2003 27.09 27.20 26.83 26.89 20,737 +0.00(+0.00%)
Apr 10, 2003 26.67 26.89 26.61 26.89 13,909 +0.00(+0.01%)
Apr 09, 2003 26.99 27.37 26.71 26.88 77,386 -0.18(-0.67%)
Apr 08, 2003 26.89 27.20 26.85 27.07 111,274 +0.14(+0.51%)
Apr 07, 2003 27.52 27.86 26.93 26.93 327,753 -0.08(-0.29%)
Apr 04, 2003 26.99 27.10 26.81 27.01 102,169 +0.30(+1.11%)
Apr 03, 2003 26.89 27.09 26.71 26.71 155,278 -0.12(-0.44%)
Apr 02, 2003 26.85 27.10 26.75 26.83 135,299 +0.63(+2.42%)
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.