Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.43 21.43 21.24 21.35 769,375 +0.07(+0.32%)
Jan 30, 2012 21.25 21.30 21.11 21.28 408,486 -0.17(-0.80%)
Jan 27, 2012 21.26 21.51 21.25 21.45 512,186 +0.05(+0.25%)
Jan 26, 2012 21.65 21.74 21.29 21.39 680,547 -0.13(-0.62%)
Jan 25, 2012 21.35 21.57 21.30 21.53 1,137,757 +0.07(+0.34%)
Jan 24, 2012 21.26 21.49 21.19 21.46 497,106 -0.01(-0.06%)
Jan 23, 2012 21.43 21.61 21.35 21.47 754,839 +0.05(+0.23%)
Jan 20, 2012 21.22 21.42 21.17 21.42 474,644 +0.12(+0.55%)
Jan 19, 2012 21.35 21.36 21.21 21.30 810,264 +0.16(+0.77%)
Jan 18, 2012 20.80 21.15 20.74 21.14 1,098,647 +0.29(+1.38%)
Jan 17, 2012 20.99 21.17 20.79 20.85 998,454 -0.13(-0.60%)
Jan 13, 2012 20.72 20.98 20.67 20.98 1,284,945 -0.13(-0.62%)
Jan 12, 2012 21.12 21.18 20.87 21.11 1,564,018 +0.06(+0.27%)
Jan 11, 2012 20.74 21.05 20.71 21.05 1,413,301 +0.20(+0.97%)
Jan 10, 2012 20.84 20.91 20.74 20.85 1,375,082 +0.33(+1.60%)
Jan 09, 2012 20.52 20.60 20.41 20.52 985,974 +0.07(+0.36%)
Jan 06, 2012 20.57 20.57 20.30 20.44 698,851 -0.08(-0.40%)
Jan 05, 2012 20.13 20.63 20.03 20.52 1,113,848 +0.23(+1.12%)
Jan 04, 2012 20.23 20.35 20.10 20.30 817,411 +0.36(+1.81%)
Dec 30, 2011 19.99 20.07 19.93 19.94 876,232 -0.13(-0.67%)
Dec 29, 2011 19.85 20.07 19.82 20.07 586,296 +0.27(+1.35%)
Dec 28, 2011 20.07 20.08 19.76 19.80 555,486 -0.27(-1.36%)
Dec 27, 2011 20.06 20.22 20.04 20.07 729,412 -0.07(-0.34%)
Dec 23, 2011 20.09 20.15 20.00 20.14 620,782 +0.49(+2.48%)
Dec 21, 2011 19.52 19.70 19.40 19.65 1,023,349 +0.13(+0.64%)
Dec 20, 2011 19.20 19.61 19.20 19.53 914,674 +0.66(+3.49%)
Dec 19, 2011 19.25 19.32 18.82 18.87 692,071 -0.36(-1.89%)
Dec 16, 2011 19.30 19.49 19.19 19.23 901,119 +0.08(+0.40%)
Dec 15, 2011 19.39 19.39 19.12 19.16 769,114 +0.06(+0.34%)
Dec 14, 2011 18.95 19.30 18.95 19.09 931,075 -0.04(-0.19%)
Dec 13, 2011 19.59 19.64 18.96 19.13 1,066,732 -0.30(-1.56%)
Dec 12, 2011 19.54 19.54 19.26 19.43 1,053,806 -0.40(-2.04%)
Dec 09, 2011 19.62 19.92 19.55 19.84 943,392 +0.39(+2.01%)
Dec 08, 2011 19.91 19.93 19.36 19.44 852,681 -0.65(-3.24%)
Dec 07, 2011 19.73 20.16 19.61 20.09 618,076 +0.21(+1.06%)
Dec 06, 2011 19.78 20.01 19.70 19.88 800,512 +0.00(+0.02%)
Dec 05, 2011 19.91 20.12 19.75 19.88 1,162,650 +0.32(+1.65%)
Dec 02, 2011 19.51 19.88 19.51 19.56 523,846 +0.22(+1.15%)
Dec 01, 2011 19.32 19.41 19.13 19.34 778,599 -0.12(-0.60%)
Nov 30, 2011 19.00 19.49 18.92 19.45 1,463,013 +1.10(+5.99%)
Nov 29, 2011 18.43 18.55 18.31 18.35 704,497 -0.11(-0.61%)
Nov 28, 2011 18.60 18.62 18.27 18.47 1,409,505 +0.53(+2.93%)
Nov 25, 2011 17.88 18.19 17.87 17.94 442,587 +0.07(+0.41%)
Nov 23, 2011 18.18 18.19 17.87 17.87 1,305,783 -0.53(-2.90%)
Nov 22, 2011 18.54 18.61 18.35 18.40 866,258 -0.15(-0.78%)
Nov 21, 2011 18.62 18.67 18.41 18.55 1,089,360 -0.43(-2.26%)
Nov 18, 2011 19.00 19.07 18.86 18.98 1,227,641 +0.08(+0.43%)
Nov 17, 2011 19.29 19.32 18.80 18.90 4,012,996 -0.38(-1.95%)
Nov 16, 2011 19.51 19.68 19.24 19.27 961,408 -0.45(-2.27%)
Nov 15, 2011 19.46 19.84 19.42 19.72 908,311 +0.10(+0.49%)
Nov 14, 2011 19.86 19.86 19.49 19.62 633,000 -0.37(-1.84%)
Nov 11, 2011 19.83 20.06 19.81 19.99 901,139 +0.43(+2.19%)
Nov 10, 2011 19.75 19.77 19.40 19.56 1,259,761 +0.08(+0.41%)
Nov 09, 2011 19.94 19.97 19.40 19.48 1,065,410 -1.01(-4.93%)
Nov 08, 2011 20.28 20.54 20.05 20.49 1,091,559 +0.36(+1.81%)
Nov 07, 2011 19.95 20.16 19.78 20.13 655,482 +0.11(+0.54%)
Nov 04, 2011 20.04 20.09 19.78 20.02 609,139 -0.23(-1.14%)
Nov 03, 2011 20.16 20.31 19.60 20.25 1,147,795 +0.36(+1.79%)
Nov 02, 2011 19.80 19.97 19.60 19.89 1,093,534 +0.52(+2.67%)
Nov 01, 2011 19.38 19.84 19.33 19.38 1,824,235 -0.88(-4.37%)
Oct 31, 2011 20.56 20.67 20.26 20.26 1,207,436 -0.70(-3.33%)
Oct 28, 2011 20.83 21.05 20.75 20.96 1,182,030 -0.02(-0.10%)
Oct 27, 2011 20.75 21.15 20.47 20.98 1,949,013 +1.11(+5.61%)
Oct 26, 2011 19.91 19.97 19.50 19.86 1,051,766 +0.31(+1.57%)
Oct 25, 2011 19.91 19.91 19.49 19.56 1,066,105 -0.57(-2.85%)
Oct 24, 2011 19.76 20.17 19.72 20.13 1,241,696 +0.46(+2.36%)
Oct 21, 2011 19.46 19.70 19.41 19.67 1,146,305 +0.46(+2.42%)
Oct 20, 2011 18.96 19.25 18.71 19.20 1,448,978 +0.26(+1.36%)
Oct 19, 2011 19.22 19.47 18.89 18.94 1,096,181 -0.28(-1.45%)
Oct 18, 2011 18.50 19.41 18.42 19.22 2,395,374 +0.82(+4.43%)
Oct 17, 2011 18.81 18.85 18.37 18.41 1,269,550 -0.59(-3.10%)
Oct 14, 2011 18.97 19.07 18.67 19.00 1,076,410 +0.25(+1.36%)
Oct 13, 2011 18.84 18.88 18.46 18.74 1,215,782 -0.33(-1.72%)
Oct 12, 2011 18.84 19.38 18.83 19.07 1,625,105 +0.40(+2.16%)
Oct 11, 2011 18.44 18.81 18.40 18.66 1,823,260 +0.00(+0.00%)
Oct 10, 2011 18.20 18.68 18.20 18.66 1,292,228 +0.86(+4.86%)
Oct 07, 2011 18.50 18.54 17.78 17.80 1,994,356 -0.65(-3.50%)
Oct 06, 2011 18.25 18.45 18.08 18.45 2,270,017 +0.57(+3.21%)
Oct 05, 2011 17.61 17.98 17.29 17.87 3,020,709 +0.20(+1.12%)
Oct 04, 2011 16.80 17.72 16.53 17.68 3,773,041 +0.67(+3.94%)
Oct 03, 2011 17.88 17.99 17.00 17.00 2,570,338 -0.82(-4.60%)
Sep 30, 2011 18.11 18.23 17.82 17.82 1,593,673 -0.59(-3.18%)
Sep 29, 2011 18.41 18.52 17.96 18.41 1,790,263 +0.42(+2.36%)
Sep 28, 2011 18.53 18.61 17.95 17.99 1,459,148 -0.51(-2.75%)
Sep 27, 2011 18.75 18.93 18.36 18.50 1,353,929 +0.13(+0.68%)
Sep 26, 2011 17.96 18.41 17.77 18.37 1,410,537 +0.64(+3.62%)
Sep 23, 2011 17.47 17.80 17.44 17.73 1,275,076 +0.18(+1.03%)
Sep 22, 2011 17.64 17.80 17.27 17.55 3,160,537 -0.51(-2.81%)
Sep 21, 2011 19.00 19.03 18.05 18.05 1,909,099 -0.92(-4.83%)
Sep 20, 2011 19.09 19.26 18.96 18.97 882,961 -0.05(-0.25%)
Sep 19, 2011 19.10 19.17 18.86 19.02 1,113,409 -0.47(-2.41%)
Sep 16, 2011 19.50 19.67 19.19 19.49 679,437 +0.04(+0.23%)
Sep 15, 2011 19.24 19.46 19.09 19.44 831,193 +0.42(+2.20%)
Sep 14, 2011 18.94 19.21 18.57 19.03 1,958,650 +0.26(+1.37%)
Sep 13, 2011 18.77 18.94 18.56 18.77 4,311,475 +0.11(+0.60%)
Sep 12, 2011 18.12 18.66 18.12 18.66 2,421,936 +0.19(+1.04%)
Sep 09, 2011 18.82 18.94 18.39 18.46 1,572,508 -0.57(-3.02%)
Sep 08, 2011 19.17 19.40 18.99 19.04 842,736 -0.38(-1.95%)
Sep 07, 2011 18.97 19.43 18.81 19.42 903,151 +0.84(+4.52%)
Sep 06, 2011 18.25 18.61 18.22 18.58 2,086,162 -0.29(-1.56%)
Sep 02, 2011 19.05 19.17 18.82 18.87 1,500,685 -0.72(-3.67%)
Sep 01, 2011 20.00 20.08 19.57 19.59 1,417,366 -0.43(-2.17%)
Aug 31, 2011 19.97 20.16 19.83 20.02 1,043,110 +0.20(+1.01%)
Aug 30, 2011 19.77 19.95 19.52 19.82 1,999,485 -0.07(-0.34%)
Aug 29, 2011 19.48 19.91 19.46 19.89 1,140,002 +0.76(+3.97%)
Aug 26, 2011 18.74 19.27 18.48 19.13 1,486,212 +0.19(+1.00%)
Aug 25, 2011 19.63 19.88 18.74 18.94 1,830,081 -0.16(-0.82%)
Aug 24, 2011 18.60 19.12 18.55 19.10 1,398,383 +0.47(+2.50%)
Aug 23, 2011 18.10 18.63 17.84 18.63 2,008,756 +0.59(+3.30%)
Aug 22, 2011 18.71 18.71 18.00 18.04 2,006,836 -0.16(-0.91%)
Aug 19, 2011 18.25 18.83 18.17 18.20 2,242,508 -0.37(-1.97%)
Aug 18, 2011 18.84 18.85 18.41 18.57 1,971,967 -0.94(-4.82%)
Aug 17, 2011 19.57 19.77 19.38 19.51 551,647 +0.07(+0.37%)
Aug 16, 2011 19.45 19.71 19.28 19.44 1,304,865 -0.32(-1.61%)
Aug 15, 2011 19.40 19.76 19.38 19.75 728,991 +0.61(+3.19%)
Aug 12, 2011 19.68 19.87 19.04 19.14 2,903,231 -0.17(-0.87%)
Aug 11, 2011 18.54 19.62 18.38 19.31 1,714,548 +1.03(+5.61%)
Aug 10, 2011 19.07 19.13 18.24 18.29 3,294,641 -1.18(-6.05%)
Aug 09, 2011 20.09 19.46 17.95 19.46 2,216,937 +1.38(+7.65%)
Aug 08, 2011 19.32 19.68 17.98 18.08 4,277,454 -1.90(-9.50%)
Aug 05, 2011 20.52 20.63 19.57 19.98 2,760,587 -0.38(-1.86%)
Aug 04, 2011 21.17 21.19 20.32 20.36 2,047,566 -1.05(-4.92%)
Aug 03, 2011 21.31 21.42 20.93 21.41 2,060,833 +0.16(+0.74%)
Aug 02, 2011 21.71 21.78 21.25 21.25 1,268,230 -0.59(-2.72%)
Aug 01, 2011 22.24 22.25 21.70 21.85 1,137,987 -0.07(-0.31%)
Jul 29, 2011 21.77 22.10 21.64 21.92 1,039,456 -0.07(-0.31%)
Jul 28, 2011 22.02 22.23 21.93 21.98 731,563 -0.01(-0.04%)
Jul 27, 2011 22.41 22.41 21.95 21.99 962,914 -0.53(-2.36%)
Jul 26, 2011 22.52 22.64 22.41 22.52 514,772 -0.01(-0.05%)
Jul 25, 2011 22.48 22.63 22.38 22.54 645,095 -0.17(-0.76%)
Jul 22, 2011 22.76 22.77 22.68 22.71 404,341 -0.03(-0.14%)
Jul 21, 2011 22.48 22.81 22.48 22.74 1,267,615 +0.45(+2.00%)
Jul 20, 2011 22.19 22.37 22.17 22.29 603,686 +0.22(+0.98%)
Jul 19, 2011 21.87 22.11 21.83 22.08 618,109 +0.27(+1.23%)
Jul 18, 2011 21.98 22.00 21.58 21.81 869,523 -0.28(-1.27%)
Jul 15, 2011 22.24 22.28 21.92 22.09 973,325 -0.01(-0.05%)
Jul 14, 2011 22.47 22.47 22.08 22.10 1,120,290 -0.20(-0.88%)
Jul 13, 2011 22.41 22.58 22.27 22.30 712,483 +0.03(+0.13%)
Jul 12, 2011 22.24 22.56 22.24 22.27 622,781 -0.05(-0.23%)
Jul 11, 2011 22.60 22.65 22.26 22.32 1,219,134 -0.61(-2.66%)
Jul 08, 2011 22.86 22.94 22.79 22.93 855,030 -0.25(-1.07%)
Jul 07, 2011 23.08 23.24 23.07 23.18 644,593 +0.35(+1.51%)
Jul 06, 2011 22.77 22.86 22.66 22.84 902,892 -0.07(-0.30%)
Jul 05, 2011 23.00 23.01 22.80 22.91 659,884 -0.14(-0.63%)
Jul 01, 2011 22.66 23.09 22.63 23.05 725,210 +0.40(+1.77%)
Jun 30, 2011 22.65 22.72 22.50 22.65 605,497 +0.05(+0.23%)
Jun 29, 2011 22.29 22.61 22.22 22.60 1,077,174 +0.51(+2.33%)
Jun 28, 2011 22.07 22.08 21.94 22.08 551,886 +0.10(+0.48%)
Jun 27, 2011 21.74 22.02 21.74 21.98 827,148 +0.22(+1.00%)
Jun 24, 2011 21.93 21.96 21.68 21.76 538,221 -0.14(-0.66%)
Jun 23, 2011 21.88 21.95 21.65 21.90 1,316,636 -0.22(-0.98%)
Jun 22, 2011 22.14 22.38 22.10 22.12 698,220 -0.12(-0.54%)
Jun 21, 2011 22.08 22.28 21.98 22.24 1,161,011 +0.28(+1.26%)
Jun 20, 2011 21.94 21.99 21.90 21.96 742,048 +0.01(+0.06%)
Jun 17, 2011 22.01 22.03 21.85 21.95 919,700 +0.18(+0.81%)
Jun 16, 2011 21.65 21.91 21.56 21.78 1,903,434 +0.10(+0.46%)
Jun 15, 2011 21.92 21.99 21.56 21.68 2,177,421 -0.45(-2.03%)
Jun 14, 2011 22.16 22.26 22.09 22.12 1,239,756 +0.16(+0.71%)
Jun 13, 2011 21.88 22.02 21.75 21.97 881,871 +0.19(+0.88%)
Jun 10, 2011 21.85 21.96 21.52 21.78 2,390,511 -0.20(-0.89%)
Jun 09, 2011 21.85 22.06 21.76 21.97 779,420 +0.18(+0.83%)
Jun 08, 2011 21.92 22.05 21.76 21.79 911,670 -0.20(-0.91%)
Jun 07, 2011 22.13 22.21 21.99 21.99 982,860 -0.01(-0.04%)
Jun 06, 2011 22.29 22.34 21.96 22.00 1,096,708 -0.40(-1.79%)
Jun 03, 2011 22.30 22.62 22.28 22.40 789,529 -0.30(-1.34%)
May 24, 2011 22.79 22.80 22.58 22.71 963,084 -0.03(-0.12%)
May 23, 2011 22.78 22.86 22.72 22.73 2,209,682 -0.30(-1.32%)
May 20, 2011 23.26 23.35 23.01 23.04 875,231 -0.30(-1.30%)
May 19, 2011 23.38 23.40 23.25 23.34 552,423 +0.03(+0.14%)
May 18, 2011 23.19 23.33 23.11 23.31 544,001 +0.12(+0.52%)
May 17, 2011 22.97 23.20 22.96 23.19 1,128,623 +0.12(+0.54%)
May 16, 2011 22.99 23.30 22.95 23.07 957,461 -0.02(-0.09%)
May 13, 2011 23.39 23.43 23.06 23.09 669,318 -0.32(-1.37%)
May 12, 2011 23.31 23.43 23.14 23.41 772,627 +0.00(+0.00%)
May 11, 2011 23.64 23.65 23.35 23.41 1,124,735 -0.27(-1.15%)
May 10, 2011 23.52 23.71 23.49 23.68 813,288 +0.22(+0.96%)
May 09, 2011 23.43 23.50 23.35 23.45 683,412 -0.02(-0.09%)
May 06, 2011 23.61 23.69 23.41 23.47 648,952 +0.05(+0.22%)
May 05, 2011 23.54 23.60 23.32 23.42 855,444 -0.24(-1.03%)
May 04, 2011 23.87 23.88 23.60 23.67 1,371,778 -0.19(-0.81%)
May 03, 2011 23.74 23.93 23.70 23.86 704,526 +0.07(+0.29%)
May 02, 2011 23.78 23.82 23.76 23.79 770,706 -0.07(-0.29%)
Apr 29, 2011 23.90 23.90 23.76 23.86 466,337 -0.06(-0.23%)
Apr 28, 2011 23.70 23.94 23.70 23.92 657,018 +0.18(+0.78%)
Apr 27, 2011 23.62 23.76 23.53 23.73 601,681 +0.15(+0.63%)
Apr 26, 2011 23.50 23.63 23.46 23.58 650,652 +0.14(+0.62%)
Apr 25, 2011 23.47 23.49 23.42 23.44 348,805 -0.00(-0.02%)
Apr 21, 2011 23.41 23.47 23.25 23.44 803,454 +0.12(+0.52%)
Apr 20, 2011 23.42 23.42 23.25 23.32 940,313 +0.10(+0.41%)
Apr 19, 2011 23.24 23.28 23.09 23.23 620,227 +0.06(+0.28%)
Apr 18, 2011 23.21 23.24 23.03 23.16 1,215,038 -0.29(-1.25%)
Apr 15, 2011 23.51 23.56 23.38 23.45 960,858 +0.02(+0.10%)
Apr 14, 2011 23.42 23.47 23.29 23.43 1,155,284 -0.13(-0.56%)
Apr 13, 2011 23.90 23.90 23.50 23.56 1,343,796 -0.14(-0.59%)
Apr 12, 2011 23.66 23.84 23.59 23.70 669,370 -0.10(-0.42%)
Apr 11, 2011 23.84 23.97 23.76 23.80 1,084,024 -0.01(-0.03%)
Apr 08, 2011 24.13 24.18 23.76 23.81 540,462 -0.21(-0.88%)
Apr 07, 2011 24.14 24.21 23.97 24.02 973,308 -0.13(-0.53%)
Apr 06, 2011 24.01 24.16 23.94 24.15 915,927 +0.26(+1.11%)
Apr 05, 2011 23.86 23.94 23.81 23.89 873,569 -0.00(-0.02%)
Apr 04, 2011 23.93 23.99 23.82 23.89 864,658 +0.00(+0.02%)
Apr 01, 2011 23.86 23.99 23.80 23.89 957,661 +0.19(+0.81%)
Mar 31, 2011 23.63 23.74 23.61 23.70 696,693 -0.03(-0.12%)
Mar 30, 2011 23.63 23.80 23.59 23.72 861,151 +0.21(+0.90%)
Mar 29, 2011 23.44 23.51 23.30 23.51 960,029 +0.05(+0.22%)
Mar 28, 2011 23.53 23.60 23.45 23.46 572,264 -0.04(-0.19%)
Mar 25, 2011 23.49 23.62 23.41 23.50 629,101 +0.05(+0.23%)
Mar 24, 2011 23.41 23.46 23.19 23.45 982,614 +0.12(+0.50%)
Mar 23, 2011 23.30 23.40 23.09 23.33 1,308,199 -0.07(-0.31%)
Mar 22, 2011 23.52 23.55 23.40 23.41 1,227,993 -0.12(-0.53%)
Mar 21, 2011 23.47 23.53 23.43 23.53 1,144,868 +0.19(+0.81%)
Mar 18, 2011 23.37 23.52 23.30 23.34 1,745,611 +0.24(+1.06%)
Mar 17, 2011 23.11 23.18 22.86 23.10 3,149,319 +0.16(+0.71%)
Mar 16, 2011 23.28 23.28 22.73 22.93 2,766,142 -0.30(-1.31%)
Mar 15, 2011 23.15 23.36 23.10 23.24 2,273,140 -0.27(-1.16%)
Mar 14, 2011 23.53 23.58 23.32 23.51 1,116,297 -0.20(-0.84%)
Mar 11, 2011 23.43 23.76 23.42 23.71 1,324,997 +0.15(+0.63%)
Mar 10, 2011 23.80 23.80 23.53 23.56 1,472,704 -0.49(-2.04%)
Mar 09, 2011 24.05 24.17 23.89 24.05 1,185,599 -0.01(-0.05%)
Mar 08, 2011 23.69 24.11 23.68 24.06 1,862,125 +0.46(+1.96%)
Mar 07, 2011 23.82 23.91 23.50 23.60 1,956,403 -0.17(-0.71%)
Mar 04, 2011 24.02 24.02 23.61 23.77 1,875,989 -0.26(-1.10%)
Mar 03, 2011 23.82 24.07 23.82 24.03 1,517,320 +0.46(+1.95%)
Mar 02, 2011 23.68 23.77 23.50 23.57 2,194,950 -0.13(-0.56%)
Mar 01, 2011 24.24 24.24 23.70 23.70 2,155,890 -0.48(-2.00%)
Feb 28, 2011 24.20 24.30 24.09 24.19 1,074,598 +0.10(+0.43%)
Feb 25, 2011 23.90 24.10 23.87 24.08 1,212,728 +0.36(+1.52%)
Feb 24, 2011 23.74 23.83 23.46 23.72 2,013,629 -0.08(-0.32%)
Feb 23, 2011 23.94 24.09 23.56 23.80 2,012,589 -0.15(-0.63%)
Feb 22, 2011 24.28 24.40 23.88 23.95 2,769,214 -0.67(-2.73%)
Feb 18, 2011 24.60 24.63 24.53 24.62 871,536 +0.05(+0.21%)
Feb 17, 2011 24.52 24.60 24.46 24.57 1,112,149 -0.02(-0.08%)
Feb 16, 2011 24.54 24.62 24.46 24.59 963,264 +0.15(+0.61%)
Feb 15, 2011 24.44 24.56 24.39 24.44 820,268 -0.05(-0.21%)
Feb 14, 2011 24.47 24.52 24.38 24.50 848,086 +0.02(+0.10%)
Feb 11, 2011 24.07 24.53 24.04 24.47 1,701,253 +0.32(+1.32%)
Feb 10, 2011 24.02 24.19 24.00 24.15 1,109,890 -0.01(-0.05%)
Feb 09, 2011 24.15 24.26 24.00 24.16 1,691,972 -0.14(-0.58%)
Feb 08, 2011 24.12 24.32 24.08 24.30 1,740,485 +0.16(+0.68%)
Feb 07, 2011 23.92 24.18 23.90 24.14 1,534,631 +0.34(+1.43%)
Feb 04, 2011 23.80 23.83 23.66 23.80 1,687,089 -0.02(-0.09%)
Feb 03, 2011 23.79 23.86 23.60 23.82 2,120,878 +0.01(+0.03%)
Feb 02, 2011 23.88 23.98 23.80 23.82 1,375,975 -0.14(-0.60%)
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.