Skip to main content

US Financials Ishares ETF (NY: IYF )

104.21 +1.08 (+1.05%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.24 78.32 77.76 78.14 288,584 +0.14(+0.18%)
May 27, 2021 77.94 78.14 77.60 77.99 419,714 +0.55(+0.71%)
May 26, 2021 77.43 77.72 77.10 77.44 524,879 +0.21(+0.27%)
May 25, 2021 77.93 78.27 77.14 77.24 392,301 -0.56(-0.72%)
May 24, 2021 77.63 78.02 77.48 77.79 317,596 +0.45(+0.58%)
May 21, 2021 77.16 77.74 77.07 77.35 357,480 +0.48(+0.63%)
May 20, 2021 76.67 77.26 76.32 76.87 341,508 +0.34(+0.45%)
May 19, 2021 76.05 76.55 75.37 76.52 757,349 -0.44(-0.57%)
May 18, 2021 77.78 77.86 76.89 76.96 311,594 -0.72(-0.93%)
May 17, 2021 77.46 77.76 77.13 77.68 424,685 +0.07(+0.09%)
May 14, 2021 76.88 77.77 76.85 77.61 1,848,579 +1.07(+1.40%)
May 13, 2021 75.20 76.91 75.20 76.54 1,008,485 +1.28(+1.70%)
May 12, 2021 76.86 77.02 75.10 75.26 515,348 -1.28(-1.67%)
May 11, 2021 76.83 77.35 76.08 76.54 1,339,188 -1.09(-1.40%)
May 10, 2021 78.31 78.70 77.61 77.63 423,003 -0.31(-0.40%)
May 07, 2021 77.04 77.97 76.74 77.95 281,441 +0.55(+0.71%)
May 06, 2021 76.74 77.44 76.34 77.40 572,666 +0.82(+1.08%)
May 05, 2021 76.73 76.83 76.10 76.57 328,909 +0.19(+0.25%)
May 04, 2021 75.98 76.46 75.53 76.38 1,199,362 +0.17(+0.22%)
May 03, 2021 76.60 76.66 76.06 76.21 575,407 +0.17(+0.22%)
Apr 30, 2021 76.10 76.25 75.83 76.04 386,114 -0.52(-0.68%)
Apr 29, 2021 76.09 76.61 75.84 76.56 405,308 +1.00(+1.33%)
Apr 28, 2021 75.60 75.76 75.43 75.56 293,839 +0.20(+0.26%)
Apr 27, 2021 75.02 75.39 74.82 75.36 494,649 +0.49(+0.66%)
Apr 26, 2021 74.98 75.47 74.81 74.87 290,158 +0.26(+0.34%)
Apr 23, 2021 73.59 74.93 73.50 74.61 288,214 +1.11(+1.51%)
Apr 22, 2021 74.13 74.27 73.33 73.50 443,432 -0.55(-0.74%)
Apr 21, 2021 72.95 74.11 72.90 74.05 352,625 +0.93(+1.27%)
Apr 20, 2021 73.80 73.80 72.87 73.12 343,133 -0.92(-1.24%)
Apr 19, 2021 74.22 74.32 73.85 74.04 289,888 -0.12(-0.17%)
Apr 16, 2021 74.34 74.40 73.95 74.16 450,677 +0.34(+0.46%)
Apr 15, 2021 73.78 73.82 73.19 73.82 634,207 +0.42(+0.57%)
Apr 14, 2021 73.06 73.85 72.90 73.41 489,994 +0.26(+0.35%)
Apr 13, 2021 73.28 73.34 72.79 73.15 544,342 -0.37(-0.50%)
Apr 12, 2021 73.31 73.57 73.13 73.52 518,164 +0.31(+0.43%)
Apr 09, 2021 73.15 73.25 72.83 73.21 324,610 +0.43(+0.59%)
Apr 08, 2021 72.68 72.89 72.33 72.78 409,629 +0.06(+0.08%)
Apr 07, 2021 72.65 72.88 72.26 72.72 532,883 +0.26(+0.35%)
Apr 06, 2021 72.37 72.58 72.20 72.47 586,590 -0.06(-0.08%)
Apr 05, 2021 72.63 72.69 72.22 72.52 1,323,878 +0.57(+0.79%)
Apr 01, 2021 70.98 71.98 70.98 71.96 2,122,150 +0.99(+1.39%)
Mar 31, 2021 71.30 71.52 70.93 70.97 508,325 -0.43(-0.60%)
Mar 30, 2021 71.36 71.68 71.23 71.40 1,207,377 +0.25(+0.35%)
Mar 29, 2021 70.94 71.55 70.49 71.15 691,303 -0.52(-0.73%)
Mar 26, 2021 71.10 71.72 70.72 71.67 953,575 +1.26(+1.79%)
Mar 25, 2021 69.41 70.53 68.90 70.41 781,577 +0.91(+1.31%)
Mar 24, 2021 69.88 70.44 69.46 69.50 724,114 +0.15(+0.22%)
Mar 23, 2021 69.83 70.13 69.16 69.35 772,807 -0.75(-1.06%)
Mar 22, 2021 70.26 70.43 69.94 70.09 497,034 -0.46(-0.66%)
Mar 19, 2021 71.31 71.31 70.37 70.56 781,117 -1.16(-1.62%)
Mar 18, 2021 72.18 72.69 71.48 71.72 3,046,791 -0.03(-0.04%)
Mar 17, 2021 71.84 72.00 71.17 71.75 513,493 +0.24(+0.33%)
Mar 16, 2021 71.79 71.97 71.16 71.51 452,278 -0.52(-0.72%)
Mar 15, 2021 72.32 72.32 71.40 72.03 447,680 -0.08(-0.12%)
Mar 12, 2021 71.99 72.12 71.80 72.12 652,695 +0.77(+1.07%)
Mar 11, 2021 71.18 71.80 70.84 71.35 402,597 +0.18(+0.25%)
Mar 10, 2021 70.42 71.44 70.37 71.17 559,761 +1.11(+1.59%)
Mar 09, 2021 70.16 70.85 69.58 70.06 495,450 -0.25(-0.35%)
Mar 08, 2021 69.89 71.14 69.60 70.30 475,462 +0.96(+1.39%)
Mar 05, 2021 69.24 69.53 67.38 69.34 904,986 +1.25(+1.83%)
Mar 04, 2021 68.98 69.33 67.22 68.09 797,323 -0.90(-1.30%)
Mar 03, 2021 69.02 69.82 68.96 68.99 656,647 +0.16(+0.23%)
Mar 02, 2021 69.05 69.26 68.62 68.83 560,000 -0.27(-0.40%)
Mar 01, 2021 68.47 69.51 68.47 69.10 663,872 +1.70(+2.52%)
Feb 26, 2021 68.39 68.65 67.25 67.40 669,741 -1.16(-1.69%)
Feb 25, 2021 70.23 70.31 68.27 68.56 661,113 -1.29(-1.85%)
Feb 24, 2021 68.81 70.02 68.62 69.86 649,328 +1.27(+1.85%)
Feb 23, 2021 68.45 68.72 67.87 68.59 876,582 +0.48(+0.71%)
Feb 22, 2021 67.29 68.38 67.26 68.11 251,898 +0.60(+0.90%)
Feb 19, 2021 67.36 67.66 67.32 67.51 363,349 +0.48(+0.72%)
Feb 18, 2021 66.90 67.14 66.58 67.02 256,456 -0.19(-0.28%)
Feb 17, 2021 66.94 67.35 66.68 67.21 345,955 +0.05(+0.07%)
Feb 16, 2021 67.10 67.32 66.82 67.17 337,035 +0.62(+0.94%)
Feb 12, 2021 66.15 66.60 66.15 66.54 317,931 +0.35(+0.53%)
Feb 11, 2021 66.34 66.56 65.75 66.19 335,602 +0.08(+0.11%)
Feb 10, 2021 66.44 66.47 65.95 66.12 247,526 +0.07(+0.10%)
Feb 09, 2021 65.71 66.14 65.66 66.05 173,483 +0.15(+0.23%)
Feb 08, 2021 65.61 65.92 65.54 65.90 351,057 +0.51(+0.78%)
Feb 05, 2021 65.75 65.75 65.23 65.39 501,829 +0.10(+0.16%)
Feb 04, 2021 64.30 65.29 64.20 65.29 1,511,250 +1.32(+2.07%)
Feb 03, 2021 63.88 64.08 63.54 63.96 310,001 +0.09(+0.15%)
Feb 02, 2021 63.25 64.16 63.25 63.87 255,046 +1.33(+2.13%)
Feb 01, 2021 62.05 62.67 61.85 62.54 411,547 +0.95(+1.55%)
Jan 29, 2021 62.51 62.75 61.35 61.58 722,359 -1.18(-1.88%)
Jan 28, 2021 62.37 63.34 62.24 62.76 704,998 +1.05(+1.70%)
Jan 27, 2021 62.81 62.86 61.52 61.72 2,919,306 -1.77(-2.78%)
Jan 26, 2021 63.99 63.99 63.42 63.48 234,761 -0.19(-0.30%)
Jan 25, 2021 63.51 63.76 62.94 63.67 339,914 -0.25(-0.38%)
Jan 22, 2021 63.76 64.11 63.64 63.92 340,270 -0.43(-0.68%)
Jan 21, 2021 64.92 64.92 64.29 64.35 172,531 -0.55(-0.84%)
Jan 20, 2021 64.87 64.99 64.50 64.90 244,034 +0.25(+0.38%)
Jan 19, 2021 64.96 64.96 64.32 64.65 330,852 +0.18(+0.28%)
Jan 15, 2021 64.41 64.74 64.00 64.47 321,213 -0.64(-0.99%)
Jan 14, 2021 65.37 65.49 65.12 65.12 973,089 +0.00(+0.00%)
Jan 13, 2021 65.01 65.26 64.72 65.12 387,339 +0.14(+0.22%)
Jan 12, 2021 64.92 65.16 64.68 64.98 393,755 +0.35(+0.54%)
Jan 11, 2021 64.16 64.79 64.03 64.63 284,359 -0.09(-0.15%)
Jan 08, 2021 64.84 64.87 64.03 64.72 255,361 +0.05(+0.07%)
Jan 07, 2021 64.84 65.14 64.58 64.67 621,879 +0.71(+1.11%)
Jan 06, 2021 63.06 64.47 62.88 63.96 523,687 +1.86(+3.00%)
Jan 05, 2021 62.05 62.43 61.72 62.10 285,374 +0.01(+0.02%)
Jan 04, 2021 63.40 63.44 61.63 62.09 2,277,959 -0.97(-1.54%)
Dec 31, 2020 63.07 63.07 63.07 96,116 +0.64(+1.03%)
Dec 30, 2020 62.18 62.64 62.18 62.42 96,116 +0.35(+0.56%)
Dec 29, 2020 62.66 62.66 62.02 62.08 147,993 -0.22(-0.35%)
Dec 28, 2020 62.28 62.49 61.98 62.29 84,479 +0.51(+0.83%)
Dec 24, 2020 61.79 61.83 61.37 61.78 59,076 +0.26(+0.43%)
Dec 23, 2020 61.40 61.92 61.40 61.52 219,840 +0.44(+0.73%)
Dec 22, 2020 61.45 61.45 61.02 61.07 132,962 -0.33(-0.54%)
Dec 21, 2020 61.24 61.60 60.48 61.40 236,913 +0.31(+0.51%)
Dec 18, 2020 61.75 61.76 60.75 61.09 109,470 -0.58(-0.93%)
Dec 17, 2020 61.57 61.74 61.33 61.67 84,925 +0.31(+0.51%)
Dec 16, 2020 61.49 61.49 61.09 61.36 152,917 +0.12(+0.20%)
Dec 15, 2020 60.79 61.32 60.37 61.23 103,904 +0.96(+1.60%)
Dec 14, 2020 61.45 61.45 60.25 60.27 144,190 -0.48(-0.79%)
Dec 11, 2020 60.51 60.81 60.25 60.75 337,282 -0.41(-0.68%)
Dec 10, 2020 60.87 61.25 60.70 61.17 76,849 -0.05(-0.08%)
Dec 09, 2020 61.75 61.75 60.97 61.22 110,941 -0.20(-0.32%)
Dec 08, 2020 61.13 61.61 61.09 61.41 377,222 -0.12(-0.20%)
Dec 07, 2020 61.72 61.75 61.29 61.53 185,438 -0.41(-0.66%)
Dec 04, 2020 61.42 61.95 61.42 61.94 151,580 +0.85(+1.39%)
Dec 03, 2020 61.00 61.39 60.87 61.10 206,670 +0.08(+0.14%)
Dec 02, 2020 60.61 61.05 60.46 61.01 223,052 +0.30(+0.49%)
Dec 01, 2020 60.84 61.07 60.63 60.72 295,475 +0.82(+1.37%)
Nov 30, 2020 60.61 60.66 59.74 59.89 628,258 -1.00(-1.64%)
Nov 27, 2020 61.13 61.13 60.67 60.89 95,029 -0.19(-0.32%)
Nov 25, 2020 61.04 61.11 60.56 61.08 127,557 -0.13(-0.22%)
Nov 24, 2020 60.57 61.46 60.48 61.22 164,629 +1.51(+2.54%)
Nov 23, 2020 59.52 59.95 59.41 59.70 149,590 +0.80(+1.36%)
Nov 20, 2020 59.19 59.31 58.78 58.90 170,288 -0.50(-0.85%)
Nov 19, 2020 58.94 59.47 58.67 59.40 137,625 +0.10(+0.17%)
Nov 18, 2020 60.12 60.54 59.31 59.31 234,751 -0.67(-1.11%)
Nov 17, 2020 59.56 60.11 59.11 59.97 193,682 -0.15(-0.24%)
Nov 16, 2020 60.50 60.50 59.57 60.12 982,454 +1.13(+1.91%)
Nov 13, 2020 58.44 59.19 58.37 58.99 187,296 +1.06(+1.84%)
Nov 12, 2020 58.20 58.36 57.54 57.93 248,857 -0.94(-1.59%)
Nov 11, 2020 59.23 59.24 58.53 58.86 263,322 -0.19(-0.32%)
Nov 10, 2020 58.65 59.07 58.33 59.05 454,889 +0.45(+0.77%)
Nov 09, 2020 59.05 59.82 57.71 58.60 1,067,284 +3.70(+6.74%)
Nov 06, 2020 55.48 55.48 54.78 54.90 118,840 -0.43(-0.78%)
Nov 05, 2020 54.82 55.63 54.82 55.33 301,004 +1.08(+1.99%)
Nov 04, 2020 54.10 55.16 53.58 54.25 329,194 -0.14(-0.26%)
Nov 03, 2020 54.04 54.72 54.00 54.39 220,416 +1.07(+2.01%)
Nov 02, 2020 52.93 53.46 52.57 53.32 247,532 +1.08(+2.06%)
Oct 30, 2020 51.98 52.43 51.56 52.24 238,531 -0.08(-0.14%)
Oct 29, 2020 51.74 52.65 51.20 52.32 381,191 +0.53(+1.02%)
Oct 28, 2020 52.21 52.45 51.67 51.79 454,859 -1.54(-2.88%)
Oct 27, 2020 54.22 54.22 53.33 53.33 270,992 -0.96(-1.78%)
Oct 26, 2020 54.76 54.76 53.77 54.30 295,515 -1.19(-2.14%)
Oct 23, 2020 55.58 55.66 55.09 55.48 208,130 +0.25(+0.45%)
Oct 22, 2020 54.60 55.35 54.57 55.23 224,381 +0.59(+1.08%)
Oct 21, 2020 54.65 54.98 54.59 54.64 234,983 -0.12(-0.21%)
Oct 20, 2020 54.62 55.32 54.62 54.76 239,990 +0.37(+0.67%)
Oct 19, 2020 55.39 55.39 54.31 54.39 321,454 -0.86(-1.56%)
Oct 16, 2020 55.30 55.58 55.11 55.26 280,838 -0.00(-0.01%)
Oct 15, 2020 54.44 55.34 54.44 55.26 494,910 +0.26(+0.47%)
Oct 14, 2020 55.50 55.74 54.95 55.00 377,553 -0.56(-1.01%)
Oct 13, 2020 56.35 56.40 55.41 55.56 1,056,650 -0.91(-1.62%)
Oct 12, 2020 56.18 56.66 56.01 56.47 216,028 +0.45(+0.81%)
Oct 09, 2020 56.18 56.30 55.68 56.02 298,696 +0.08(+0.15%)
Oct 08, 2020 55.42 56.05 55.42 55.94 262,920 +0.74(+1.34%)
Oct 07, 2020 54.93 55.42 54.86 55.20 380,589 +0.68(+1.24%)
Oct 06, 2020 55.24 55.75 54.36 54.52 291,025 -0.51(-0.93%)
Oct 05, 2020 54.63 55.08 54.40 55.03 392,901 +0.77(+1.42%)
Oct 02, 2020 52.94 54.49 52.94 54.26 392,875 +0.46(+0.86%)
Oct 01, 2020 53.61 54.04 53.33 53.80 281,514 +0.42(+0.79%)
Sep 30, 2020 53.05 53.79 52.98 53.38 338,950 +0.48(+0.90%)
Sep 29, 2020 53.41 53.41 52.68 52.90 190,667 -0.56(-1.05%)
Sep 28, 2020 52.98 53.74 52.98 53.46 248,317 +1.20(+2.30%)
Sep 25, 2020 51.31 52.40 51.22 52.26 405,206 +0.67(+1.29%)
Sep 24, 2020 51.41 52.30 51.04 51.59 562,075 +0.11(+0.22%)
Sep 23, 2020 52.80 53.06 51.47 51.48 819,651 -1.40(-2.64%)
Sep 22, 2020 52.99 53.38 52.53 52.87 745,558 -0.05(-0.09%)
Sep 21, 2020 53.35 53.36 52.36 52.92 1,067,975 -1.43(-2.63%)
Sep 18, 2020 54.89 54.91 54.21 54.35 264,111 -0.43(-0.78%)
Sep 17, 2020 54.71 55.09 54.47 54.78 393,422 -0.64(-1.16%)
Sep 16, 2020 55.06 56.00 55.03 55.42 1,452,000 +0.52(+0.94%)
Sep 15, 2020 55.45 55.47 54.88 54.91 175,635 -0.28(-0.51%)
Sep 14, 2020 54.69 55.57 54.69 55.19 197,501 +0.96(+1.77%)
Sep 11, 2020 54.20 54.53 53.89 54.23 421,427 +0.13(+0.24%)
Sep 10, 2020 55.08 55.30 54.05 54.09 473,250 -0.86(-1.57%)
Sep 09, 2020 54.77 55.26 54.63 54.96 219,099 +0.64(+1.17%)
Sep 08, 2020 54.94 54.98 54.16 54.32 1,491,250 -1.28(-2.30%)
Sep 04, 2020 56.24 56.35 54.71 55.60 364,512 +0.01(+0.02%)
Sep 03, 2020 56.76 57.23 55.21 55.59 1,287,287 -0.95(-1.68%)
Sep 02, 2020 55.81 56.70 55.59 56.54 386,519 +0.83(+1.49%)
Sep 01, 2020 55.38 55.82 55.17 55.71 1,014,091 +0.10(+0.19%)
Aug 31, 2020 56.25 56.25 55.60 55.60 791,486 -0.69(-1.23%)
Aug 28, 2020 56.23 56.32 55.75 56.29 192,701 +0.40(+0.72%)
Aug 27, 2020 55.09 56.12 55.09 55.89 461,353 +0.80(+1.46%)
Aug 26, 2020 55.19 55.34 54.94 55.09 940,870 -0.22(-0.39%)
Aug 25, 2020 55.58 55.62 55.03 55.30 190,972 +0.16(+0.29%)
Aug 24, 2020 54.45 55.16 54.21 55.15 167,486 +1.01(+1.87%)
Aug 21, 2020 54.07 54.42 53.94 54.13 165,416 -0.08(-0.15%)
Aug 20, 2020 53.81 54.36 53.75 54.21 308,612 -0.13(-0.23%)
Aug 19, 2020 54.63 54.94 54.24 54.34 1,234,787 -0.22(-0.40%)
Aug 18, 2020 54.82 54.90 54.41 54.56 1,003,159 -0.28(-0.51%)
Aug 17, 2020 55.12 55.12 54.80 54.84 262,958 -0.35(-0.64%)
Aug 14, 2020 54.89 55.54 54.86 55.19 228,726 +0.04(+0.08%)
Aug 13, 2020 55.28 55.55 55.00 55.15 249,859 -0.39(-0.70%)
Aug 12, 2020 56.24 56.25 55.21 55.54 250,513 +0.04(+0.07%)
Aug 11, 2020 55.97 56.37 55.37 55.50 1,056,163 +0.30(+0.54%)
Aug 10, 2020 55.18 55.42 55.06 55.20 205,491 +0.28(+0.50%)
Aug 07, 2020 53.82 54.98 53.75 54.92 265,177 +0.86(+1.59%)
Aug 06, 2020 53.91 54.21 53.75 54.07 139,544 +0.05(+0.10%)
Aug 05, 2020 53.70 54.12 53.70 54.01 322,973 +0.66(+1.23%)
Aug 04, 2020 53.17 53.44 53.09 53.36 192,155 +0.06(+0.11%)
Aug 03, 2020 53.51 53.63 53.16 53.30 260,750 -0.06(-0.11%)
Jul 31, 2020 53.52 53.52 52.69 53.36 313,779 -0.13(-0.24%)
Jul 30, 2020 53.28 53.53 52.84 53.48 271,378 -0.75(-1.38%)
Jul 29, 2020 53.23 54.25 53.23 54.23 166,192 +1.05(+1.97%)
Jul 28, 2020 52.89 53.49 52.89 53.18 164,802 +0.09(+0.17%)
Jul 27, 2020 53.12 53.18 52.50 53.09 218,004 -0.13(-0.25%)
Jul 24, 2020 53.44 53.59 53.13 53.23 169,679 -0.28(-0.53%)
Jul 23, 2020 53.53 53.85 53.18 53.51 378,643 -0.04(-0.07%)
Jul 22, 2020 53.05 53.58 53.05 53.55 222,553 +0.25(+0.48%)
Jul 21, 2020 53.06 53.59 53.03 53.29 229,694 +0.62(+1.18%)
Jul 20, 2020 52.60 52.90 52.47 52.67 254,205 -0.18(-0.35%)
Jul 17, 2020 53.02 53.06 52.61 52.86 302,907 -0.09(-0.17%)
Jul 16, 2020 52.82 53.31 52.56 52.94 264,891 -0.23(-0.44%)
Jul 15, 2020 53.31 53.31 52.66 53.18 381,789 +1.00(+1.92%)
Jul 14, 2020 51.52 52.25 51.27 52.18 398,751 +0.47(+0.91%)
Jul 13, 2020 52.39 52.65 51.66 51.71 420,664 -0.17(-0.33%)
Jul 10, 2020 50.62 51.91 50.62 51.88 393,503 +1.17(+2.31%)
Jul 09, 2020 51.60 51.61 50.21 50.71 320,314 -0.90(-1.74%)
Jul 08, 2020 51.31 51.75 51.04 51.60 312,937 +0.32(+0.62%)
Jul 07, 2020 51.90 51.95 51.17 51.28 229,029 -1.05(-2.01%)
Jul 06, 2020 52.64 52.84 52.18 52.34 354,828 +0.68(+1.32%)
Jul 02, 2020 52.69 52.80 51.56 51.65 430,593 +0.05(+0.09%)
Jul 01, 2020 51.89 52.14 51.38 51.61 350,379 -0.06(-0.12%)
Jun 30, 2020 50.81 51.91 50.81 51.67 323,593 +0.73(+1.44%)
Jun 29, 2020 50.72 51.08 50.30 50.94 466,614 +0.67(+1.33%)
Jun 26, 2020 51.44 51.57 50.25 50.27 726,254 -1.90(-3.63%)
Jun 25, 2020 50.74 52.20 50.74 52.17 547,683 +1.16(+2.27%)
Jun 24, 2020 52.31 52.31 50.66 51.01 1,185,548 -1.80(-3.41%)
Jun 23, 2020 53.27 53.53 52.79 52.81 243,547 +0.15(+0.28%)
Jun 22, 2020 52.66 52.85 52.10 52.66 427,057 -0.10(-0.20%)
Jun 19, 2020 54.12 54.12 52.33 52.77 475,358 -0.47(-0.88%)
Jun 18, 2020 52.84 53.59 52.71 53.24 273,113 -0.11(-0.21%)
Jun 17, 2020 54.20 54.21 53.33 53.35 402,515 -0.70(-1.29%)
Jun 16, 2020 55.19 55.19 53.19 54.05 543,311 +0.85(+1.61%)
Jun 15, 2020 51.03 53.39 50.82 53.19 583,996 +0.44(+0.84%)
Jun 12, 2020 53.16 53.16 51.42 52.75 622,902 +1.60(+3.12%)
Jun 11, 2020 52.77 53.51 51.14 51.15 1,314,737 -4.12(-7.46%)
Jun 10, 2020 56.96 56.96 55.28 55.28 460,617 -1.80(-3.15%)
Jun 09, 2020 56.89 57.48 56.64 57.07 1,686,919 -0.97(-1.67%)
Jun 08, 2020 57.94 58.08 57.36 58.04 623,302 +1.03(+1.80%)
Jun 05, 2020 57.72 57.86 56.79 57.02 1,015,741 +2.05(+3.72%)
Jun 04, 2020 54.42 54.99 53.88 54.97 394,562 +0.47(+0.86%)
Jun 03, 2020 53.69 54.64 53.59 54.50 578,146 +1.78(+3.38%)
Jun 02, 2020 52.82 53.03 52.43 52.72 275,638 +0.38(+0.72%)
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.