Skip to main content

US Financials Ishares ETF (NY: IYF )

95.56 +0.36 (+0.38%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.11 46.26 46.02 46.03 665,352 -0.19(-0.41%)
Mar 30, 2017 45.77 46.30 45.73 46.22 939,850 +0.47(+1.03%)
Mar 29, 2017 45.86 45.89 45.63 45.75 735,523 -0.10(-0.22%)
Mar 28, 2017 45.35 46.01 45.22 45.86 1,344,004 +0.50(+1.09%)
Mar 27, 2017 44.80 45.41 44.75 45.36 2,483,372 -0.26(-0.57%)
Mar 24, 2017 45.78 45.88 45.36 45.62 1,377,119 -0.02(-0.05%)
Mar 23, 2017 45.42 46.06 45.35 45.64 1,731,682 +0.17(+0.38%)
Mar 22, 2017 45.37 45.58 45.06 45.47 2,901,518 -0.05(-0.11%)
Mar 21, 2017 46.81 46.81 45.45 45.52 3,109,502 -1.08(-2.32%)
Mar 20, 2017 46.85 46.89 46.58 46.60 1,809,404 -0.31(-0.66%)
Mar 17, 2017 47.29 47.29 46.87 46.91 1,136,441 -0.30(-0.64%)
Mar 16, 2017 47.19 47.43 47.13 47.21 848,796 +0.13(+0.28%)
Mar 15, 2017 47.08 47.22 46.97 47.08 2,300,706 +0.12(+0.25%)
Mar 14, 2017 46.90 46.97 46.69 46.96 1,359,083 -0.07(-0.16%)
Mar 13, 2017 47.00 47.12 46.86 47.03 555,222 +0.08(+0.17%)
Mar 10, 2017 47.26 47.27 46.72 46.96 729,503 -0.04(-0.07%)
Mar 09, 2017 47.06 47.33 46.84 46.99 614,330 -0.02(-0.05%)
Mar 08, 2017 47.44 47.57 46.98 47.01 560,226 -0.18(-0.37%)
Mar 07, 2017 47.26 47.33 47.11 47.19 351,227 -0.13(-0.28%)
Mar 06, 2017 47.39 47.43 47.15 47.32 954,852 -0.27(-0.57%)
Mar 03, 2017 47.51 47.67 47.41 47.59 564,876 +0.10(+0.20%)
Mar 02, 2017 48.17 48.17 47.47 47.50 591,003 -0.55(-1.15%)
Mar 01, 2017 47.83 48.21 47.70 48.05 1,158,874 +0.96(+2.04%)
Feb 28, 2017 47.08 47.18 46.94 47.09 1,078,700 -0.15(-0.32%)
Feb 27, 2017 47.04 47.30 47.04 47.24 956,583 +0.19(+0.40%)
Feb 24, 2017 46.85 47.05 46.85 47.05 521,588 -0.21(-0.44%)
Feb 23, 2017 47.27 47.27 46.96 47.26 434,620 +0.10(+0.21%)
Feb 22, 2017 47.04 47.20 46.98 47.16 540,894 +0.00(+0.01%)
Feb 21, 2017 47.03 47.18 46.96 47.15 729,887 +0.31(+0.66%)
Feb 17, 2017 46.85 46.85 46.85 0 -0.01(-0.03%)
Feb 16, 2017 46.86 46.92 46.63 46.86 550,623 -0.00(-0.01%)
Feb 15, 2017 46.70 46.92 46.49 46.86 1,630,163 +0.26(+0.55%)
Feb 14, 2017 46.27 46.64 46.13 46.61 883,813 +0.36(+0.78%)
Feb 13, 2017 46.01 46.41 45.99 46.25 636,634 +0.42(+0.92%)
Feb 10, 2017 45.83 45.93 45.68 45.82 679,959 +0.17(+0.37%)
Feb 09, 2017 45.17 45.71 45.27 45.66 2,954,963 +0.49(+1.08%)
Feb 08, 2017 45.29 45.29 45.01 45.17 814,428 -0.18(-0.40%)
Feb 07, 2017 45.62 45.66 45.32 45.35 709,899 -0.11(-0.25%)
Feb 06, 2017 45.44 45.69 45.40 45.46 632,059 -0.15(-0.34%)
Feb 03, 2017 45.43 45.66 45.26 45.62 1,312,504 +0.79(+1.77%)
Feb 02, 2017 44.73 44.97 44.57 44.82 558,175 -0.04(-0.08%)
Feb 01, 2017 45.18 45.37 44.77 44.86 1,517,572 -0.08(-0.18%)
Jan 31, 2017 44.96 45.17 44.78 44.94 1,122,939 -0.17(-0.37%)
Jan 30, 2017 45.20 45.20 44.80 45.10 875,220 -0.31(-0.68%)
Jan 27, 2017 45.62 45.63 45.34 45.41 601,388 -0.19(-0.41%)
Jan 26, 2017 45.63 45.74 45.51 45.60 1,152,386 +0.04(+0.09%)
Jan 25, 2017 45.44 45.59 45.29 45.56 873,716 +0.48(+1.08%)
Jan 24, 2017 44.76 45.18 44.67 45.07 1,170,408 +0.41(+0.92%)
Jan 23, 2017 44.64 44.80 44.47 44.66 759,781 -0.07(-0.16%)
Jan 20, 2017 44.69 44.83 44.59 44.73 875,669 +0.22(+0.49%)
Jan 19, 2017 44.88 44.91 44.39 44.52 926,058 -0.28(-0.63%)
Jan 18, 2017 44.60 44.81 44.35 44.80 698,792 +0.30(+0.66%)
Jan 17, 2017 45.09 45.09 44.44 44.50 1,941,217 -0.70(-1.55%)
Jan 13, 2017 45.21 45.21 45.21 0 +0.18(+0.39%)
Jan 12, 2017 45.08 45.11 44.65 45.03 1,220,939 -0.22(-0.48%)
Jan 11, 2017 45.14 45.25 44.92 45.25 1,281,804 +0.13(+0.28%)
Jan 10, 2017 45.10 45.38 44.95 45.12 1,229,022 +0.02(+0.04%)
Jan 09, 2017 45.27 45.40 45.03 45.10 1,610,595 -0.34(-0.75%)
Jan 06, 2017 45.35 45.58 45.25 45.44 1,767,021 +0.14(+0.31%)
Jan 05, 2017 45.49 45.49 44.94 45.30 1,408,018 -0.27(-0.59%)
Jan 04, 2017 45.17 45.59 45.12 45.57 1,842,926 +0.50(+1.12%)
Jan 03, 2017 45.24 45.32 44.73 45.06 2,367,827 +0.34(+0.76%)
Dec 30, 2016 44.73 44.73 44.73 0 +0.15(+0.34%)
Dec 29, 2016 44.76 44.84 44.41 44.58 827,295 -0.10(-0.23%)
Dec 28, 2016 45.17 45.17 44.62 44.68 358,917 -0.38(-0.85%)
Dec 27, 2016 45.08 45.13 45.02 45.06 297,458 +0.05(+0.11%)
Dec 23, 2016 45.01 45.01 45.01 0 +0.07(+0.16%)
Dec 22, 2016 45.07 45.07 44.74 44.94 561,240 -0.08(-0.18%)
Dec 21, 2016 45.28 45.28 45.02 45.02 1,178,715 -0.21(-0.47%)
Dec 20, 2016 45.02 45.23 45.00 45.23 830,014 +0.39(+0.88%)
Dec 19, 2016 44.79 44.84 44.54 44.84 587,628 +0.16(+0.35%)
Dec 16, 2016 45.04 45.04 44.62 44.68 643,169 -0.18(-0.40%)
Dec 15, 2016 44.83 45.21 44.66 44.86 4,254,966 +0.26(+0.58%)
Dec 14, 2016 44.75 45.20 44.46 44.60 1,523,152 -0.37(-0.82%)
Dec 13, 2016 45.01 45.17 44.69 44.97 862,721 +0.09(+0.21%)
Dec 12, 2016 45.06 45.24 44.74 44.88 753,463 -0.30(-0.67%)
Dec 09, 2016 45.16 45.18 44.94 45.18 1,053,868 +0.03(+0.06%)
Dec 08, 2016 44.92 45.33 44.72 45.16 2,412,536 +0.40(+0.90%)
Dec 07, 2016 44.10 44.78 44.02 44.75 1,067,463 +0.74(+1.68%)
Dec 06, 2016 43.95 44.03 43.63 44.01 843,865 +0.33(+0.76%)
Dec 05, 2016 43.50 43.70 43.31 43.68 1,785,067 +0.50(+1.17%)
Dec 02, 2016 43.37 43.37 43.07 43.17 753,312 -0.17(-0.39%)
Dec 01, 2016 43.19 43.52 43.13 43.35 1,607,077 +0.28(+0.66%)
Nov 30, 2016 43.15 43.23 42.97 43.06 1,592,168 +0.21(+0.50%)
Nov 29, 2016 42.76 42.97 42.72 42.85 660,139 +0.15(+0.35%)
Nov 28, 2016 42.90 43.04 42.62 42.70 709,993 -0.41(-0.96%)
Nov 25, 2016 43.07 43.11 42.98 43.11 426,520 +0.13(+0.30%)
Nov 23, 2016 42.98 42.98 42.98 0 +0.12(+0.28%)
Nov 22, 2016 42.82 42.89 42.61 42.86 2,015,971 +0.15(+0.36%)
Nov 21, 2016 42.80 42.81 42.53 42.71 520,161 +0.11(+0.25%)
Nov 18, 2016 42.57 42.66 42.45 42.60 1,276,746 +0.09(+0.21%)
Nov 17, 2016 42.26 42.63 42.14 42.52 1,624,491 +0.33(+0.78%)
Nov 16, 2016 42.20 42.32 42.06 42.19 3,529,277 -0.37(-0.87%)
Nov 15, 2016 42.37 42.57 42.09 42.56 1,878,613 +0.00(+0.00%)
Nov 14, 2016 41.95 42.64 41.95 42.56 2,329,469 +0.72(+1.73%)
Nov 11, 2016 41.60 41.85 41.38 41.83 2,644,389 +0.19(+0.45%)
Nov 10, 2016 41.24 41.79 41.04 41.64 4,972,445 +0.87(+2.13%)
Nov 09, 2016 40.27 40.93 39.80 40.78 3,821,207 +1.00(+2.50%)
Nov 08, 2016 39.60 39.90 39.43 39.78 671,320 +0.08(+0.20%)
Nov 07, 2016 39.39 39.71 39.39 39.70 1,302,494 +0.89(+2.28%)
Nov 04, 2016 38.92 39.07 38.66 38.82 525,053 -0.04(-0.10%)
Nov 03, 2016 38.88 39.14 38.80 38.86 729,722 +0.01(+0.03%)
Nov 02, 2016 39.07 39.13 38.79 38.84 866,998 -0.39(-1.01%)
Nov 01, 2016 39.82 39.82 39.00 39.24 1,373,771 -0.33(-0.84%)
Oct 31, 2016 39.58 39.67 39.51 39.57 474,715 +0.13(+0.33%)
Oct 28, 2016 39.60 39.72 39.23 39.44 566,052 -0.07(-0.18%)
Oct 27, 2016 39.80 39.81 39.47 39.51 502,959 -0.15(-0.39%)
Oct 26, 2016 39.47 39.72 39.45 39.66 278,181 +0.02(+0.04%)
Oct 25, 2016 39.69 39.74 39.55 39.65 474,781 -0.09(-0.23%)
Oct 24, 2016 39.80 39.93 39.69 39.74 251,192 +0.14(+0.37%)
Oct 21, 2016 39.36 39.62 39.22 39.59 282,261 -0.01(-0.03%)
Oct 20, 2016 39.69 39.85 39.49 39.61 788,446 -0.08(-0.20%)
Oct 19, 2016 39.47 39.73 39.44 39.69 706,486 +0.32(+0.80%)
Oct 18, 2016 39.45 39.53 39.28 39.37 898,236 +0.25(+0.64%)
Oct 17, 2016 39.26 39.34 39.06 39.12 456,843 -0.10(-0.26%)
Oct 14, 2016 39.44 39.57 39.16 39.22 1,924,629 +0.10(+0.25%)
Oct 13, 2016 39.05 39.17 38.79 39.12 1,432,549 -0.26(-0.66%)
Oct 12, 2016 39.23 39.48 39.21 39.38 620,104 +0.18(+0.45%)
Oct 11, 2016 39.51 39.58 39.06 39.21 932,065 -0.41(-1.04%)
Oct 10, 2016 39.61 39.74 39.59 39.62 568,726 +0.21(+0.53%)
Oct 07, 2016 39.44 39.58 39.21 39.41 573,652 -0.02(-0.04%)
Oct 06, 2016 39.41 39.46 39.20 39.43 477,852 +0.01(+0.03%)
Oct 05, 2016 39.30 39.49 39.30 39.41 470,864 +0.24(+0.62%)
Oct 04, 2016 39.24 39.37 39.05 39.17 1,379,271 -0.03(-0.07%)
Oct 03, 2016 39.37 39.39 39.10 39.20 1,193,015 -0.25(-0.63%)
Sep 30, 2016 39.32 39.64 39.21 39.45 974,890 +0.33(+0.85%)
Sep 29, 2016 39.58 39.73 38.98 39.12 1,439,896 -0.53(-1.34%)
Sep 28, 2016 39.51 39.67 39.27 39.65 509,571 +0.23(+0.59%)
Sep 27, 2016 39.19 39.49 39.09 39.41 409,222 +0.13(+0.33%)
Sep 26, 2016 39.47 39.58 39.23 39.28 799,557 -0.43(-1.08%)
Sep 23, 2016 39.76 39.88 39.70 39.71 678,735 -0.17(-0.44%)
Sep 22, 2016 39.75 39.97 39.71 39.89 723,990 +0.28(+0.72%)
Sep 21, 2016 39.41 39.65 39.22 39.60 1,011,364 +0.32(+0.81%)
Sep 20, 2016 39.53 39.59 39.26 39.28 601,918 +0.02(+0.04%)
Sep 19, 2016 39.22 39.46 39.12 39.27 1,284,769 +0.23(+0.58%)
Sep 16, 2016 39.18 39.21 38.90 39.04 919,173 -0.31(-0.80%)
Sep 15, 2016 39.02 39.42 38.95 39.35 1,588,272 +0.27(+0.69%)
Sep 14, 2016 39.19 39.41 39.00 39.08 951,227 -0.10(-0.26%)
Sep 13, 2016 39.48 39.52 39.07 39.18 1,779,007 -0.71(-1.78%)
Sep 12, 2016 39.20 40.00 39.10 39.90 1,335,545 +0.45(+1.14%)
Sep 09, 2016 40.00 40.14 39.45 39.45 1,306,738 -0.82(-2.03%)
Sep 08, 2016 40.28 40.38 40.20 40.26 753,311 -0.09(-0.23%)
Sep 07, 2016 40.19 40.35 40.10 40.35 729,174 +0.10(+0.25%)
Sep 06, 2016 40.33 40.45 40.00 40.25 1,868,371 -0.09(-0.23%)
Sep 02, 2016 40.21 40.34 40.34 40.34 1,420,111 +0.25(+0.62%)
Sep 01, 2016 40.35 40.35 39.82 40.10 4,652,581 -0.12(-0.30%)
Aug 31, 2016 40.21 40.24 39.93 40.22 1,054,679 +0.00(+0.01%)
Aug 30, 2016 39.92 40.21 39.91 40.21 5,828,836 +0.30(+0.75%)
Aug 29, 2016 39.62 40.02 39.60 39.91 944,346 +0.36(+0.92%)
Aug 26, 2016 39.60 39.84 39.35 39.55 1,593,609 +0.00(+0.00%)
Aug 25, 2016 39.42 39.61 39.35 39.55 1,012,312 +0.11(+0.29%)
Aug 24, 2016 39.52 39.58 39.38 39.44 314,907 -0.07(-0.19%)
Aug 23, 2016 39.53 39.67 39.50 39.51 452,312 +0.08(+0.20%)
Aug 22, 2016 39.37 39.45 39.27 39.43 260,052 +0.06(+0.14%)
Aug 19, 2016 39.32 39.41 39.19 39.38 538,217 -0.05(-0.12%)
Aug 18, 2016 39.39 39.51 39.30 39.42 357,492 -0.02(-0.04%)
Aug 17, 2016 39.33 39.47 39.25 39.44 430,245 +0.10(+0.24%)
Aug 16, 2016 39.36 39.43 39.30 39.35 392,099 -0.14(-0.35%)
Aug 15, 2016 39.35 39.52 39.34 39.48 532,468 +0.25(+0.63%)
Aug 12, 2016 39.16 39.28 39.08 39.24 397,124 -0.07(-0.18%)
Aug 11, 2016 39.37 39.40 39.21 39.31 418,561 +0.02(+0.04%)
Aug 10, 2016 39.52 39.57 39.22 39.29 409,310 -0.27(-0.67%)
Aug 09, 2016 39.49 39.58 39.45 39.55 561,686 +0.07(+0.18%)
Aug 08, 2016 39.52 39.62 39.43 39.48 840,245 +0.03(+0.09%)
Aug 05, 2016 39.07 39.46 39.04 39.45 1,119,528 +0.63(+1.63%)
Aug 04, 2016 38.83 38.92 38.72 38.82 455,871 -0.06(-0.16%)
Aug 03, 2016 38.55 38.88 38.55 38.88 417,047 +0.35(+0.91%)
Aug 02, 2016 38.73 38.87 38.45 38.53 812,887 -0.34(-0.86%)
Aug 01, 2016 39.00 39.11 38.80 38.86 296,539 -0.10(-0.25%)
Jul 29, 2016 38.87 39.11 38.87 38.96 568,976 -0.05(-0.12%)
Jul 28, 2016 38.81 39.07 38.67 39.01 263,146 +0.14(+0.37%)
Jul 27, 2016 38.88 38.95 38.74 38.86 348,094 -0.02(-0.05%)
Jul 26, 2016 38.82 38.95 38.76 38.88 339,214 +0.03(+0.08%)
Jul 25, 2016 38.94 38.96 38.77 38.85 209,835 -0.10(-0.27%)
Jul 22, 2016 38.75 38.99 38.72 38.96 662,000 +0.26(+0.68%)
Jul 21, 2016 38.80 38.86 38.64 38.69 518,658 -0.16(-0.40%)
Jul 20, 2016 38.86 38.88 38.70 38.85 358,848 +0.06(+0.16%)
Jul 19, 2016 38.59 38.79 38.57 38.79 351,340 +0.06(+0.16%)
Jul 18, 2016 38.64 38.77 38.62 38.73 936,670 +0.13(+0.33%)
Jul 15, 2016 38.82 38.83 38.42 38.60 661,787 -0.05(-0.12%)
Jul 14, 2016 38.89 38.91 38.60 38.65 609,371 +0.28(+0.73%)
Jul 13, 2016 38.34 38.43 38.18 38.37 398,858 +0.02(+0.05%)
Jul 12, 2016 38.11 38.39 38.11 38.35 1,236,621 +0.44(+1.16%)
Jul 11, 2016 37.86 38.02 37.79 37.91 610,324 +0.23(+0.60%)
Jul 08, 2016 37.39 37.73 37.03 37.69 1,341,054 +0.66(+1.78%)
Jul 07, 2016 37.00 37.26 36.84 37.03 1,534,556 +0.03(+0.09%)
Jul 06, 2016 36.63 37.01 36.50 36.99 1,563,963 +0.10(+0.27%)
Jul 05, 2016 37.04 37.11 36.73 36.89 1,669,945 -0.49(-1.32%)
Jul 01, 2016 37.47 37.38 37.38 37.38 4,326,528 -0.14(-0.36%)
Jun 30, 2016 37.17 37.54 36.98 37.52 1,571,286 +0.45(+1.21%)
Jun 29, 2016 36.59 37.07 36.54 37.07 1,953,536 +0.79(+2.19%)
Jun 28, 2016 35.97 36.28 35.75 36.28 1,932,965 +0.90(+2.54%)
Jun 27, 2016 35.92 35.92 35.21 35.38 2,234,478 -0.90(-2.49%)
Jun 24, 2016 36.28 37.15 36.28 36.28 3,148,668 -1.98(-5.18%)
Jun 23, 2016 37.93 38.26 37.90 38.26 1,024,678 +0.78(+2.07%)
Jun 22, 2016 37.59 37.79 37.48 37.49 461,089 -0.06(-0.16%)
Jun 21, 2016 37.53 37.63 37.38 37.55 488,371 +0.14(+0.38%)
Jun 20, 2016 37.62 37.91 37.37 37.41 505,176 +0.23(+0.63%)
Jun 17, 2016 37.22 37.31 37.01 37.17 548,806 -0.07(-0.18%)
Jun 16, 2016 36.89 37.24 36.65 37.24 1,139,683 +0.10(+0.28%)
Jun 15, 2016 37.19 37.49 37.11 37.13 470,481 +0.06(+0.15%)
Jun 14, 2016 37.42 37.60 36.91 37.07 1,470,599 -0.51(-1.35%)
Jun 13, 2016 37.67 38.03 37.55 37.58 988,003 -0.30(-0.78%)
Jun 10, 2016 37.99 38.04 37.77 37.88 1,417,652 -0.48(-1.25%)
Jun 09, 2016 38.41 38.41 38.18 38.36 555,043 -0.26(-0.66%)
Jun 08, 2016 38.44 38.63 38.44 38.61 341,203 +0.13(+0.33%)
Jun 07, 2016 38.64 38.69 38.48 38.49 329,759 -0.09(-0.24%)
Jun 06, 2016 38.42 38.72 38.42 38.58 564,576 +0.20(+0.51%)
Jun 03, 2016 38.42 38.45 38.00 38.38 1,255,942 -0.44(-1.13%)
Jun 02, 2016 38.73 38.82 38.53 38.82 1,105,066 +0.08(+0.20%)
Jun 01, 2016 38.45 38.77 38.25 38.74 2,199,948 +0.11(+0.28%)
May 31, 2016 38.89 38.89 38.51 38.64 664,024 -0.09(-0.22%)
May 27, 2016 38.49 38.72 38.72 38.72 1,109,723 +0.26(+0.68%)
May 26, 2016 38.70 38.70 38.43 38.46 358,766 -0.17(-0.43%)
May 25, 2016 38.45 38.80 38.45 38.63 556,416 +0.32(+0.84%)
May 24, 2016 37.85 38.37 37.85 38.31 720,770 +0.60(+1.58%)
May 23, 2016 37.75 37.84 37.61 37.71 261,071 -0.04(-0.12%)
May 20, 2016 37.68 37.94 37.65 37.75 1,244,445 +0.26(+0.70%)
May 19, 2016 37.63 37.81 37.25 37.49 1,297,512 -0.34(-0.90%)
May 18, 2016 37.24 37.88 37.17 37.83 2,153,243 +0.59(+1.58%)
May 17, 2016 37.44 37.55 37.14 37.24 524,477 -0.30(-0.80%)
May 16, 2016 37.28 37.70 37.28 37.54 499,725 +0.24(+0.64%)
May 13, 2016 37.69 37.88 37.26 37.31 396,193 -0.46(-1.21%)
May 12, 2016 37.84 37.94 37.51 37.76 845,591 +0.08(+0.22%)
May 11, 2016 38.11 38.11 37.68 37.68 939,442 -0.45(-1.17%)
May 10, 2016 37.77 38.13 37.77 38.13 839,684 +0.46(+1.22%)
May 09, 2016 37.61 37.79 37.49 37.67 824,342 -0.01(-0.02%)
May 06, 2016 37.27 37.68 37.25 37.67 809,334 +0.17(+0.46%)
May 05, 2016 37.55 37.69 37.40 37.50 1,231,494 -0.00(-0.01%)
May 04, 2016 37.37 37.64 37.30 37.51 1,412,304 -0.19(-0.51%)
May 03, 2016 37.79 37.80 37.40 37.70 1,578,234 -0.50(-1.31%)
May 02, 2016 37.90 38.24 37.81 38.20 1,128,574 +0.42(+1.10%)
Apr 29, 2016 37.86 37.98 37.52 37.78 958,065 -0.25(-0.65%)
Apr 28, 2016 38.15 38.42 37.92 38.03 714,452 -0.40(-1.03%)
Apr 27, 2016 38.35 38.51 38.21 38.42 676,572 +0.07(+0.18%)
Apr 26, 2016 38.21 38.40 38.14 38.35 773,136 +0.24(+0.64%)
Apr 25, 2016 38.03 38.14 37.88 38.11 470,727 -0.13(-0.33%)
Apr 22, 2016 37.90 38.27 37.90 38.24 840,471 +0.32(+0.85%)
Apr 21, 2016 38.29 38.40 37.85 37.91 692,943 -0.38(-0.99%)
Apr 20, 2016 38.09 38.35 38.03 38.29 1,024,306 +0.29(+0.77%)
Apr 19, 2016 37.78 38.04 37.78 38.00 889,382 +0.33(+0.87%)
Apr 18, 2016 37.28 37.68 37.27 37.67 664,472 +0.25(+0.66%)
Apr 15, 2016 37.61 37.61 37.36 37.43 535,839 -0.08(-0.21%)
Apr 14, 2016 37.26 37.66 37.26 37.51 721,470 +0.10(+0.27%)
Apr 13, 2016 36.96 37.43 36.95 37.41 1,241,030 +0.76(+2.08%)
Apr 12, 2016 36.28 36.70 36.20 36.64 1,210,884 +0.43(+1.19%)
Apr 11, 2016 36.27 36.53 36.19 36.21 988,109 +0.10(+0.29%)
Apr 08, 2016 36.22 36.42 36.03 36.11 698,300 +0.18(+0.50%)
Apr 07, 2016 36.36 36.38 35.78 35.93 1,230,238 -0.67(-1.84%)
Apr 06, 2016 36.35 36.62 36.25 36.61 1,180,987 +0.23(+0.65%)
Apr 05, 2016 36.59 36.61 36.33 36.37 1,161,746 -0.50(-1.36%)
Apr 04, 2016 37.05 37.08 36.80 36.87 633,207 -0.19(-0.50%)
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.