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 (%)
Jan 31, 2019 52.58 53.02 52.56 52.95 801,671 +0.06(+0.12%)
Jan 30, 2019 52.65 53.15 52.45 52.89 1,082,877 +0.35(+0.66%)
Jan 29, 2019 52.60 52.69 52.41 52.54 596,028 -0.06(-0.11%)
Jan 28, 2019 52.29 52.60 52.17 52.60 464,991 -0.01(-0.03%)
Jan 25, 2019 52.47 52.82 52.43 52.61 938,771 +0.48(+0.93%)
Jan 24, 2019 51.87 52.27 51.85 52.13 610,034 +0.10(+0.20%)
Jan 23, 2019 52.22 52.22 51.52 52.02 2,109,520 +0.00(+0.00%)
Jan 22, 2019 52.15 52.33 51.72 52.02 1,204,732 -0.46(-0.89%)
Jan 18, 2019 52.10 52.52 51.84 52.49 636,529 +0.72(+1.38%)
Jan 17, 2019 51.34 51.93 51.22 51.77 552,676 +0.25(+0.49%)
Jan 16, 2019 51.22 51.74 51.05 51.52 1,429,164 +0.85(+1.68%)
Jan 15, 2019 50.11 50.74 50.11 50.67 1,140,816 +0.41(+0.82%)
Jan 14, 2019 49.75 50.41 49.71 50.26 595,071 +0.16(+0.31%)
Jan 11, 2019 49.81 50.13 49.61 50.10 436,571 +0.05(+0.09%)
Jan 10, 2019 49.56 50.09 49.46 50.06 816,417 +0.20(+0.41%)
Jan 09, 2019 49.77 49.95 49.44 49.85 1,198,196 +0.25(+0.50%)
Jan 08, 2019 49.72 49.72 49.08 49.61 775,301 +0.27(+0.55%)
Jan 07, 2019 49.03 49.73 48.92 49.33 498,325 +0.18(+0.36%)
Jan 04, 2019 48.45 49.27 48.39 49.15 1,760,552 +1.45(+3.04%)
Jan 03, 2019 48.28 48.44 47.64 47.71 1,105,390 -0.81(-1.66%)
Jan 02, 2019 47.81 48.64 47.71 48.51 500,437 +0.05(+0.10%)
Dec 31, 2018 48.26 48.52 47.86 48.46 973,231 +0.38(+0.80%)
Dec 28, 2018 48.30 48.66 47.87 48.08 1,424,508 +0.03(+0.07%)
Dec 27, 2018 46.84 48.05 46.38 48.05 1,618,968 +0.41(+0.86%)
Dec 26, 2018 45.76 47.65 45.24 47.64 1,908,115 +2.06(+4.52%)
Dec 24, 2018 46.27 46.53 45.56 45.58 1,917,270 -1.17(-2.50%)
Dec 21, 2018 47.67 48.46 46.62 46.74 2,130,178 -0.88(-1.86%)
Dec 20, 2018 47.81 48.37 47.32 47.63 2,324,491 -0.49(-1.02%)
Dec 19, 2018 48.78 49.64 47.85 48.12 2,130,211 -0.64(-1.32%)
Dec 18, 2018 49.12 49.55 48.53 48.76 2,066,163 -0.05(-0.10%)
Dec 17, 2018 49.50 49.85 48.62 48.81 2,212,514 -0.89(-1.79%)
Dec 14, 2018 49.66 50.21 49.57 49.70 1,981,084 -0.43(-0.86%)
Dec 13, 2018 50.43 50.60 50.02 50.13 828,565 -0.22(-0.43%)
Dec 12, 2018 50.90 51.01 50.35 50.35 596,904 +0.03(+0.05%)
Dec 11, 2018 51.26 51.38 50.18 50.32 1,134,612 -0.34(-0.67%)
Dec 10, 2018 51.02 51.10 49.81 50.66 1,436,480 -0.53(-1.03%)
Dec 07, 2018 51.96 52.55 50.95 51.19 1,913,136 -0.93(-1.79%)
Dec 06, 2018 51.35 52.14 50.64 52.12 1,954,103 -0.23(-0.44%)
Dec 04, 2018 54.15 54.15 52.15 52.35 1,027,825 -1.95(-3.60%)
Dec 03, 2018 54.53 54.66 53.93 54.31 1,415,432 +0.39(+0.73%)
Nov 30, 2018 53.35 54.01 53.35 53.91 960,098 +0.43(+0.81%)
Nov 29, 2018 53.57 53.79 53.29 53.48 325,599 -0.35(-0.66%)
Nov 28, 2018 53.01 53.84 52.71 53.84 723,713 +0.96(+1.81%)
Nov 27, 2018 52.70 52.98 52.60 52.88 645,626 +0.03(+0.06%)
Nov 26, 2018 52.37 52.91 52.37 52.85 606,984 +0.92(+1.76%)
Nov 23, 2018 51.96 52.27 51.85 51.93 605,355 -0.40(-0.76%)
Nov 21, 2018 52.33 52.33 52.33 0 +0.08(+0.16%)
Nov 20, 2018 52.62 52.70 52.10 52.25 933,026 -0.93(-1.75%)
Nov 19, 2018 53.26 53.54 52.79 53.18 726,680 -0.20(-0.38%)
Nov 16, 2018 53.09 53.61 52.86 53.38 426,219 +0.13(+0.24%)
Nov 15, 2018 52.45 53.31 52.13 53.26 987,694 +0.52(+0.99%)
Nov 14, 2018 53.51 53.71 52.25 52.74 772,382 -0.54(-1.01%)
Nov 13, 2018 53.13 53.68 53.13 53.27 641,092 +0.20(+0.38%)
Nov 12, 2018 53.86 53.96 52.99 53.08 670,438 -0.84(-1.56%)
Nov 09, 2018 54.19 54.28 53.65 53.92 600,061 -0.44(-0.82%)
Nov 08, 2018 53.98 54.49 53.98 54.36 346,839 +0.19(+0.36%)
Nov 07, 2018 53.78 54.21 53.36 54.17 462,792 +0.78(+1.45%)
Nov 06, 2018 53.09 53.40 52.98 53.39 199,813 +0.29(+0.55%)
Nov 05, 2018 52.56 53.26 52.56 53.10 316,075 +0.66(+1.26%)
Nov 02, 2018 52.93 53.06 52.00 52.44 764,636 -0.11(-0.21%)
Nov 01, 2018 52.49 52.62 52.19 52.55 441,311 +0.29(+0.56%)
Oct 31, 2018 52.13 52.89 52.11 52.26 533,606 +0.56(+1.09%)
Oct 30, 2018 51.21 51.75 51.05 51.70 1,005,184 +0.64(+1.26%)
Oct 29, 2018 51.19 51.86 50.51 51.05 1,570,062 +0.37(+0.73%)
Oct 26, 2018 50.93 51.21 50.22 50.68 2,782,342 -0.85(-1.65%)
Oct 25, 2018 50.85 51.89 50.82 51.53 738,990 +0.91(+1.80%)
Oct 24, 2018 51.63 51.63 50.51 50.62 1,037,161 -1.05(-2.04%)
Oct 23, 2018 50.99 51.93 50.78 51.67 1,511,618 -0.31(-0.59%)
Oct 22, 2018 52.92 53.00 51.97 51.98 646,151 -0.86(-1.62%)
Oct 19, 2018 52.59 53.24 52.53 52.84 462,841 +0.13(+0.25%)
Oct 18, 2018 53.28 53.49 52.54 52.70 503,332 -0.69(-1.30%)
Oct 17, 2018 53.04 53.67 52.68 53.40 442,556 +0.35(+0.67%)
Oct 16, 2018 52.46 53.13 52.16 53.04 541,681 +0.88(+1.69%)
Oct 15, 2018 52.31 52.64 52.15 52.16 461,294 -0.17(-0.32%)
Oct 12, 2018 52.97 53.13 51.62 52.33 1,062,240 +0.11(+0.22%)
Oct 11, 2018 53.36 53.57 52.00 52.22 1,406,934 -1.50(-2.79%)
Oct 10, 2018 55.24 55.25 53.66 53.72 787,657 -1.52(-2.76%)
Oct 09, 2018 55.17 55.41 54.96 55.24 298,415 -0.09(-0.16%)
Oct 08, 2018 55.01 55.44 54.90 55.33 375,393 +0.24(+0.44%)
Oct 05, 2018 55.30 55.59 54.96 55.09 357,830 -0.22(-0.40%)
Oct 04, 2018 55.24 55.67 55.01 55.31 433,387 +0.04(+0.07%)
Oct 03, 2018 55.35 55.51 55.14 55.27 343,129 +0.30(+0.55%)
Oct 02, 2018 55.02 55.10 54.74 54.97 239,404 -0.08(-0.14%)
Oct 01, 2018 55.28 55.45 54.94 55.04 531,352 -0.02(-0.03%)
Sep 28, 2018 55.06 55.25 54.95 55.06 349,006 -0.21(-0.39%)
Sep 27, 2018 55.46 55.62 55.25 55.27 319,530 -0.11(-0.20%)
Sep 26, 2018 56.06 56.06 55.28 55.38 258,293 -0.61(-1.09%)
Sep 25, 2018 56.24 56.30 55.96 55.99 225,518 -0.13(-0.23%)
Sep 24, 2018 56.70 56.70 56.04 56.12 292,596 -0.63(-1.11%)
Sep 21, 2018 57.07 57.07 56.71 56.75 252,324 -0.14(-0.25%)
Sep 20, 2018 56.62 57.02 56.62 56.89 336,818 +0.48(+0.86%)
Sep 19, 2018 55.88 56.53 55.88 56.41 298,389 +0.51(+0.91%)
Sep 18, 2018 55.82 55.97 55.72 55.90 199,340 +0.14(+0.25%)
Sep 17, 2018 55.96 56.04 55.67 55.76 198,735 -0.15(-0.27%)
Sep 14, 2018 55.72 55.94 55.72 55.92 200,928 +0.22(+0.39%)
Sep 13, 2018 55.81 56.00 55.62 55.70 512,421 +0.05(+0.08%)
Sep 12, 2018 55.98 56.01 55.61 55.65 231,546 -0.33(-0.60%)
Sep 11, 2018 55.77 56.09 55.69 55.99 143,018 +0.05(+0.10%)
Sep 10, 2018 56.03 56.14 55.91 55.93 194,858 +0.04(+0.06%)
Sep 07, 2018 56.02 56.13 55.74 55.90 232,607 -0.19(-0.34%)
Sep 06, 2018 56.18 56.35 55.97 56.09 186,092 -0.14(-0.24%)
Sep 05, 2018 56.17 56.38 56.15 56.22 362,263 -0.11(-0.20%)
Sep 04, 2018 56.03 56.34 55.94 56.34 1,596,408 +0.20(+0.36%)
Aug 31, 2018 56.13 56.13 56.13 0 +0.00(+0.00%)
Aug 30, 2018 56.40 56.41 56.07 56.13 263,066 -0.37(-0.66%)
Aug 29, 2018 56.45 56.63 56.32 56.50 166,793 +0.05(+0.10%)
Aug 28, 2018 56.42 56.50 56.32 56.45 199,632 +0.07(+0.12%)
Aug 27, 2018 55.97 56.49 55.97 56.38 713,570 +0.53(+0.95%)
Aug 24, 2018 55.73 55.92 55.72 55.85 72,219 +0.23(+0.41%)
Aug 23, 2018 55.78 55.83 55.57 55.62 146,241 -0.21(-0.38%)
Aug 22, 2018 55.78 55.94 55.75 55.83 161,241 -0.14(-0.25%)
Aug 21, 2018 55.88 56.19 55.82 55.97 199,278 +0.09(+0.17%)
Aug 20, 2018 55.74 55.97 55.74 55.88 213,268 +0.15(+0.27%)
Aug 17, 2018 55.39 55.80 55.39 55.73 197,605 +0.20(+0.36%)
Aug 16, 2018 55.14 55.69 55.14 55.53 268,261 +0.60(+1.09%)
Aug 15, 2018 54.80 55.04 54.69 54.93 363,477 -0.19(-0.35%)
Aug 14, 2018 54.86 55.24 54.82 55.13 205,543 +0.40(+0.73%)
Aug 13, 2018 55.10 55.25 54.71 54.72 292,007 -0.37(-0.68%)
Aug 10, 2018 55.17 55.26 54.97 55.10 310,143 -0.54(-0.97%)
Aug 09, 2018 55.77 55.85 55.61 55.64 165,023 -0.19(-0.33%)
Aug 08, 2018 55.77 55.92 55.70 55.83 135,668 +0.08(+0.15%)
Aug 07, 2018 55.76 55.97 55.71 55.74 243,314 +0.17(+0.31%)
Aug 06, 2018 55.49 55.70 55.43 55.57 261,143 +0.14(+0.26%)
Aug 03, 2018 55.04 55.43 55.04 55.43 433,758 +0.32(+0.57%)
Aug 02, 2018 54.66 55.19 54.66 55.11 341,550 +0.00(+0.01%)
Aug 01, 2018 55.09 55.40 54.89 55.11 208,365 +0.14(+0.25%)
Jul 31, 2018 55.13 55.27 54.88 54.97 268,365 -0.05(-0.10%)
Jul 30, 2018 55.17 55.31 54.96 55.03 249,721 -0.12(-0.21%)
Jul 27, 2018 55.38 55.49 54.91 55.14 289,763 -0.11(-0.20%)
Jul 26, 2018 55.36 55.51 55.21 55.25 220,979 -0.05(-0.09%)
Jul 25, 2018 54.98 55.34 54.90 55.30 324,647 +0.25(+0.45%)
Jul 24, 2018 55.18 55.31 54.91 55.05 468,120 +0.05(+0.10%)
Jul 23, 2018 54.55 55.07 54.52 55.00 445,065 +0.45(+0.82%)
Jul 20, 2018 54.45 54.67 54.34 54.55 355,834 +0.03(+0.05%)
Jul 19, 2018 54.80 54.81 54.45 54.52 2,259,174 -0.43(-0.79%)
Jul 18, 2018 54.53 54.99 54.46 54.96 1,619,268 +0.56(+1.04%)
Jul 17, 2018 54.39 54.55 54.26 54.39 291,663 +0.08(+0.14%)
Jul 16, 2018 53.79 54.36 53.79 54.32 335,165 +0.52(+0.97%)
Jul 13, 2018 53.88 53.99 53.50 53.79 444,868 -0.22(-0.40%)
Jul 12, 2018 54.20 54.20 53.82 54.01 280,802 +0.09(+0.18%)
Jul 11, 2018 53.79 54.13 53.79 53.92 330,655 -0.17(-0.31%)
Jul 10, 2018 54.29 54.31 53.97 54.08 413,457 -0.12(-0.22%)
Jul 09, 2018 53.58 54.20 53.56 54.20 814,599 +0.84(+1.57%)
Jul 06, 2018 53.00 53.53 52.92 53.36 390,074 +0.27(+0.51%)
Jul 05, 2018 53.06 53.13 52.85 53.09 430,570 +0.27(+0.51%)
Jul 03, 2018 52.82 52.82 52.82 0 -0.26(-0.48%)
Jul 02, 2018 52.67 53.09 52.45 53.08 463,443 +0.18(+0.33%)
Jun 29, 2018 53.64 52.90 52.90 1,146,039 -0.07(-0.13%)
Jun 28, 2018 52.49 53.12 52.43 52.97 501,081 +0.49(+0.94%)
Jun 27, 2018 53.09 53.35 52.48 52.48 936,995 -0.61(-1.15%)
Jun 26, 2018 53.18 53.28 52.84 53.09 407,941 -0.05(-0.09%)
Jun 25, 2018 53.51 53.55 52.82 53.13 1,564,534 -0.60(-1.11%)
Jun 22, 2018 54.10 54.13 53.69 53.73 205,217 -0.07(-0.13%)
Jun 21, 2018 53.93 54.02 53.54 53.80 549,134 -0.13(-0.23%)
Jun 20, 2018 54.16 54.16 53.89 53.92 279,408 +0.04(+0.07%)
Jun 19, 2018 53.54 53.96 53.28 53.89 338,589 -0.12(-0.22%)
Jun 18, 2018 53.68 54.03 53.57 54.01 225,755 +0.00(+0.01%)
Jun 15, 2018 54.16 53.55 54.00 424,392 -0.04(-0.07%)
Jun 14, 2018 54.30 54.42 53.94 54.04 274,014 -0.21(-0.38%)
Jun 13, 2018 54.68 54.74 54.22 54.25 412,944 -0.33(-0.61%)
Jun 12, 2018 54.75 54.85 54.42 54.58 1,870,558 -0.09(-0.16%)
Jun 11, 2018 54.96 55.04 54.64 54.67 409,413 -0.15(-0.27%)
Jun 08, 2018 54.74 54.83 54.44 54.82 302,101 +0.17(+0.31%)
Jun 07, 2018 54.69 54.87 54.42 54.65 451,195 +0.00(+0.01%)
Jun 06, 2018 54.64 54.64 1,407,855 +0.80(+1.49%)
Jun 05, 2018 53.95 53.95 53.61 53.84 342,723 -0.15(-0.27%)
Jun 04, 2018 53.90 54.01 53.78 53.99 807,926 +0.33(+0.62%)
Jun 01, 2018 53.68 53.82 53.55 53.65 393,590 +0.46(+0.86%)
May 31, 2018 53.37 53.52 53.04 53.19 566,550 -0.34(-0.64%)
May 30, 2018 53.06 53.71 53.02 53.54 780,495 +0.89(+1.68%)
May 29, 2018 53.45 53.45 52.37 52.65 2,367,123 -1.29(-2.40%)
May 25, 2018 53.94 53.94 53.94 0 -0.12(-0.22%)
May 24, 2018 54.21 54.29 53.61 54.07 1,916,604 -0.30(-0.55%)
May 23, 2018 54.21 54.36 53.96 54.36 677,799 -0.11(-0.21%)
May 22, 2018 54.30 54.73 54.30 54.48 272,316 +0.24(+0.44%)
May 21, 2018 54.04 54.33 54.04 54.24 270,889 +0.42(+0.78%)
May 18, 2018 54.03 54.29 53.76 53.81 502,805 -0.32(-0.59%)
May 17, 2018 54.11 54.25 53.90 54.13 258,651 -0.09(-0.16%)
May 16, 2018 54.14 54.37 54.04 54.22 737,095 +0.03(+0.06%)
May 15, 2018 54.18 54.38 54.00 54.19 668,770 -0.21(-0.38%)
May 14, 2018 54.61 54.70 54.28 54.39 265,624 -0.13(-0.24%)
May 11, 2018 54.64 54.79 54.44 54.52 1,009,807 -0.01(-0.02%)
May 10, 2018 54.19 54.65 54.13 54.53 425,160 +0.39(+0.72%)
May 09, 2018 53.78 54.24 53.57 54.14 753,427 +0.62(+1.17%)
May 08, 2018 53.28 53.77 53.24 53.52 470,955 +0.23(+0.43%)
May 07, 2018 53.01 53.46 52.97 53.29 328,247 +0.32(+0.61%)
May 04, 2018 52.08 53.18 51.97 52.97 389,649 +0.65(+1.25%)
May 03, 2018 52.44 52.53 51.67 52.31 867,229 -0.31(-0.58%)
May 02, 2018 52.98 53.13 52.57 52.62 422,507 -0.41(-0.77%)
May 01, 2018 52.82 53.06 52.51 53.03 284,184 +0.15(+0.28%)
Apr 30, 2018 53.36 53.61 52.88 52.88 414,667 -0.37(-0.70%)
Apr 27, 2018 52.94 53.37 52.94 53.25 324,519 +0.16(+0.30%)
Apr 26, 2018 52.90 53.36 52.80 53.10 389,451 +0.28(+0.53%)
Apr 25, 2018 52.85 53.02 52.39 52.82 643,538 -0.08(-0.14%)
Apr 24, 2018 53.28 53.66 52.57 52.89 1,114,760 -0.28(-0.53%)
Apr 23, 2018 53.32 53.36 52.98 53.18 668,456 -0.03(-0.05%)
Apr 20, 2018 53.36 53.49 53.00 53.20 647,660 -0.05(-0.09%)
Apr 19, 2018 52.94 53.32 52.80 53.25 429,686 +0.39(+0.74%)
Apr 18, 2018 53.11 53.27 52.83 52.86 279,221 -0.13(-0.24%)
Apr 17, 2018 53.26 53.35 52.90 52.99 1,501,777 +0.14(+0.26%)
Apr 16, 2018 52.76 53.13 52.76 52.85 441,343 +0.25(+0.47%)
Apr 13, 2018 53.68 53.68 52.35 52.60 2,908,856 -0.54(-1.02%)
Apr 12, 2018 52.85 53.42 52.83 53.15 1,025,588 +0.61(+1.15%)
Apr 11, 2018 52.57 52.93 52.45 52.54 512,234 -0.44(-0.84%)
Apr 10, 2018 53.09 53.28 52.65 52.98 1,326,104 +0.64(+1.23%)
Apr 09, 2018 52.43 53.26 52.30 52.34 415,119 +0.15(+0.29%)
Apr 06, 2018 52.82 53.16 51.83 52.19 1,689,509 -1.16(-2.18%)
Apr 05, 2018 53.46 53.62 53.00 53.35 1,217,610 +0.32(+0.60%)
Apr 04, 2018 51.71 53.12 51.71 53.03 717,493 +0.54(+1.04%)
Apr 03, 2018 52.08 52.60 51.82 52.49 822,099 +0.62(+1.20%)
Apr 02, 2018 52.84 52.94 51.28 51.86 2,724,500 -1.07(-2.03%)
Mar 29, 2018 52.94 52.94 52.94 0 +0.62(+1.19%)
Mar 28, 2018 52.21 52.67 51.82 52.32 642,837 +0.27(+0.51%)
Mar 27, 2018 53.06 53.23 51.73 52.05 892,100 -0.89(-1.67%)
Mar 26, 2018 52.42 53.01 51.95 52.94 604,994 +1.47(+2.85%)
Mar 23, 2018 52.90 53.12 51.38 51.47 1,063,284 -1.42(-2.68%)
Mar 22, 2018 54.12 54.16 52.80 52.89 975,229 -1.62(-2.96%)
Mar 21, 2018 54.70 55.10 54.45 54.50 468,056 -0.13(-0.23%)
Mar 20, 2018 54.69 54.81 54.54 54.63 205,783 +0.14(+0.25%)
Mar 19, 2018 54.95 54.95 54.05 54.49 529,926 -0.45(-0.82%)
Mar 16, 2018 54.81 55.23 54.81 54.94 319,739 +0.18(+0.33%)
Mar 15, 2018 54.95 54.96 54.64 54.76 448,305 +0.02(+0.04%)
Mar 14, 2018 55.45 55.45 54.59 54.74 855,442 -0.48(-0.88%)
Mar 13, 2018 55.83 55.92 55.10 55.22 645,021 -0.45(-0.80%)
Mar 12, 2018 55.83 55.92 55.54 55.67 496,956 -0.09(-0.15%)
Mar 09, 2018 55.06 55.78 54.92 55.75 1,525,038 +1.09(+2.00%)
Mar 08, 2018 54.59 54.70 54.19 54.66 327,021 +0.14(+0.25%)
Mar 07, 2018 54.62 54.52 816,503 +0.06(+0.12%)
Mar 06, 2018 54.43 54.55 53.96 54.46 635,838 +0.22(+0.40%)
Mar 05, 2018 53.24 54.48 53.17 54.24 306,472 +0.73(+1.37%)
Mar 02, 2018 52.93 53.60 52.57 53.51 643,946 +0.17(+0.31%)
Mar 01, 2018 54.05 54.49 53.09 53.34 1,864,012 -0.75(-1.38%)
Feb 28, 2018 54.93 55.12 54.09 54.09 423,483 -0.57(-1.05%)
Feb 27, 2018 55.32 55.58 54.64 54.66 636,100 -0.64(-1.15%)
Feb 26, 2018 54.93 55.30 54.67 55.30 634,128 +0.65(+1.20%)
Feb 23, 2018 54.07 54.64 54.02 54.64 300,814 +0.82(+1.51%)
Feb 22, 2018 54.19 54.50 53.70 53.83 530,286 -0.26(-0.48%)
Feb 21, 2018 54.31 54.94 54.07 54.09 906,570 -0.21(-0.39%)
Feb 20, 2018 54.44 54.83 54.13 54.30 855,902 -0.25(-0.46%)
Feb 16, 2018 54.55 54.55 54.55 0 +0.07(+0.13%)
Feb 15, 2018 54.42 54.51 53.91 54.48 929,768 +0.39(+0.72%)
Feb 14, 2018 53.04 54.12 52.90 54.09 1,557,441 +0.96(+1.81%)
Feb 13, 2018 52.66 53.24 52.55 53.13 327,347 +0.24(+0.46%)
Feb 12, 2018 52.59 53.24 52.17 52.88 1,240,649 +0.63(+1.20%)
Feb 09, 2018 51.95 52.63 50.59 52.26 1,261,517 +1.01(+1.97%)
Feb 08, 2018 53.55 53.55 51.25 51.25 2,953,306 -2.19(-4.11%)
Feb 07, 2018 53.35 54.17 53.22 53.44 592,982 -0.02(-0.03%)
Feb 06, 2018 51.67 53.59 51.44 53.46 1,176,819 +0.09(+0.16%)
Feb 05, 2018 54.27 54.88 52.26 53.38 1,114,468 -1.70(-3.09%)
Feb 02, 2018 55.90 56.05 55.03 55.08 2,293,811 -1.11(-1.97%)
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.