US Financials Ishares ETF (NY: IYF )

78.24 USD +0.36 (+0.46%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.22 75.45 74.83 74.87 481,845 -0.45(-0.60%)
Mar 30, 2021 75.28 75.62 75.14 75.32 1,144,481 +0.26(+0.35%)
Mar 29, 2021 74.84 75.48 74.36 75.06 655,291 -0.55(-0.73%)
Mar 26, 2021 75.01 75.66 74.61 75.61 903,900 +1.33(+1.79%)
Mar 25, 2021 73.22 74.41 72.69 74.28 740,862 +0.70(+0.95%)
Mar 24, 2021 73.98 74.58 73.54 73.58 683,958 +0.16(+0.22%)
Mar 23, 2021 73.93 74.25 73.22 73.42 729,951 -0.79(-1.06%)
Mar 22, 2021 74.38 74.57 74.05 74.21 469,471 -0.49(-0.66%)
Mar 19, 2021 75.50 75.50 74.50 74.70 737,800 -1.23(-1.62%)
Mar 18, 2021 76.42 76.96 75.68 75.93 2,877,829 -0.03(-0.04%)
Mar 17, 2021 76.06 76.23 75.35 75.96 485,017 +0.25(+0.33%)
Mar 16, 2021 76.00 76.20 75.34 75.71 427,197 -0.55(-0.72%)
Mar 15, 2021 76.57 76.57 75.59 76.26 422,854 -0.09(-0.12%)
Mar 12, 2021 76.22 76.35 76.01 76.35 616,500 +0.81(+1.07%)
Mar 11, 2021 75.36 76.02 75.00 75.54 380,271 +0.19(+0.25%)
Mar 10, 2021 74.55 75.63 74.50 75.35 528,719 +1.18(+1.59%)
Mar 09, 2021 74.28 75.01 73.67 74.17 467,975 -0.26(-0.35%)
Mar 08, 2021 73.99 75.32 73.69 74.43 449,095 +1.02(+1.39%)
Mar 05, 2021 73.30 73.62 71.34 73.41 854,800 +1.32(+1.83%)
Mar 04, 2021 73.03 73.40 71.17 72.09 753,107 -0.95(-1.30%)
Mar 03, 2021 73.07 73.92 73.01 73.04 620,232 +0.17(+0.23%)
Mar 02, 2021 73.10 73.33 72.65 72.87 528,945 -0.29(-0.40%)
Mar 01, 2021 72.49 73.59 72.49 73.16 627,057 +1.80(+2.52%)
Feb 26, 2021 72.40 72.68 71.20 71.36 632,600 -1.23(-1.69%)
Feb 25, 2021 74.35 74.44 72.28 72.59 624,451 -1.37(-1.85%)
Feb 24, 2021 72.85 74.13 72.65 73.96 613,319 +1.34(+1.85%)
Feb 23, 2021 72.47 72.75 71.86 72.62 827,971 +0.51(+0.71%)
Feb 22, 2021 71.24 72.39 71.21 72.11 237,929 +0.64(+0.90%)
Feb 19, 2021 71.31 71.63 71.27 71.47 343,200 +0.51(+0.72%)
Feb 18, 2021 70.83 71.08 70.49 70.96 242,234 -0.20(-0.28%)
Feb 17, 2021 70.87 71.30 70.60 71.16 326,770 +0.05(+0.07%)
Feb 16, 2021 71.04 71.27 70.74 71.11 318,345 +0.66(+0.94%)
Feb 12, 2021 70.03 70.51 70.03 70.45 300,300 +0.37(+0.53%)
Feb 11, 2021 70.23 70.47 69.61 70.08 316,991 +0.08(+0.11%)
Feb 10, 2021 70.34 70.37 69.82 70.00 233,800 +0.07(+0.10%)
Feb 09, 2021 69.57 70.02 69.52 69.93 163,863 +0.16(+0.23%)
Feb 08, 2021 69.46 69.79 69.39 69.77 331,589 +0.54(+0.78%)
Feb 05, 2021 69.61 69.61 69.06 69.23 474,000 +0.11(+0.16%)
Feb 04, 2021 68.07 69.12 67.97 69.12 1,427,443 +1.40(+2.07%)
Feb 03, 2021 67.63 67.84 67.27 67.72 292,810 +0.10(+0.15%)
Feb 02, 2021 66.96 67.93 66.96 67.62 240,903 +1.41(+2.13%)
Feb 01, 2021 65.69 66.35 65.48 66.21 388,725 +1.01(+1.55%)
Jan 29, 2021 66.18 66.43 64.95 65.20 682,300 -1.25(-1.88%)
Jan 28, 2021 66.03 67.06 65.89 66.45 665,902 +1.11(+1.70%)
Jan 27, 2021 66.50 66.55 65.13 65.34 2,757,413 -1.87(-2.78%)
Jan 26, 2021 67.75 67.75 67.14 67.21 221,743 -0.20(-0.30%)
Jan 25, 2021 67.24 67.50 66.63 67.41 321,064 -0.26(-0.38%)
Jan 22, 2021 67.50 67.87 67.38 67.67 321,400 -0.46(-0.68%)
Jan 21, 2021 68.73 68.73 68.06 68.13 162,964 -0.58(-0.84%)
Jan 20, 2021 68.68 68.81 68.29 68.71 230,501 +0.26(+0.38%)
Jan 19, 2021 68.77 68.77 68.10 68.45 312,505 +0.19(+0.28%)
Jan 15, 2021 68.19 68.54 67.76 68.26 303,400 -0.68(-0.99%)
Jan 14, 2021 69.21 69.33 68.94 68.94 919,126 +0.00(+0.00%)
Jan 13, 2021 68.83 69.09 68.52 68.94 365,859 +0.15(+0.22%)
Jan 12, 2021 68.73 68.99 68.48 68.79 371,919 +0.37(+0.54%)
Jan 11, 2021 67.93 68.59 67.79 68.42 268,590 -0.10(-0.15%)
Jan 08, 2021 68.65 68.68 67.79 68.52 241,200 +0.05(+0.07%)
Jan 07, 2021 68.65 68.96 68.37 68.47 587,393 +0.75(+1.11%)
Jan 06, 2021 66.76 68.25 66.57 67.72 494,646 +1.97(+3.00%)
Jan 05, 2021 65.69 66.10 65.34 65.75 269,549 +0.01(+0.02%)
Jan 04, 2021 67.12 67.16 65.25 65.74 2,151,633 -1.03(-1.54%)
Dec 31, 2020 66.77 66.77 66.77 90,786 +0.68(+1.03%)
Dec 30, 2020 65.83 66.32 65.83 66.09 90,786 +0.37(+0.56%)
Dec 29, 2020 66.34 66.34 65.66 65.72 139,786 -0.23(-0.35%)
Dec 28, 2020 65.94 66.16 65.62 65.95 79,795 +0.54(+0.83%)
Dec 24, 2020 65.42 65.46 64.97 65.41 55,800 +0.28(+0.43%)
Dec 23, 2020 65.01 65.56 65.01 65.13 207,649 +0.47(+0.73%)
Dec 22, 2020 65.06 65.06 64.60 64.66 125,589 -0.35(-0.54%)
Dec 21, 2020 64.84 65.22 64.03 65.01 223,775 +0.33(+0.51%)
Dec 18, 2020 65.38 65.39 64.32 64.68 103,400 -0.61(-0.93%)
Dec 17, 2020 65.18 65.36 64.93 65.29 80,216 +0.33(+0.51%)
Dec 16, 2020 65.10 65.10 64.68 64.96 144,437 +0.13(+0.20%)
Dec 15, 2020 64.36 64.92 63.91 64.83 98,142 +1.02(+1.60%)
Dec 14, 2020 65.06 65.06 63.79 63.81 136,194 -0.77(-1.19%)
Dec 11, 2020 64.32 64.64 64.04 64.58 317,300 -0.44(-0.68%)
Dec 10, 2020 64.70 65.11 64.52 65.02 72,297 -0.05(-0.08%)
Dec 09, 2020 65.64 65.64 64.81 65.07 104,369 -0.21(-0.32%)
Dec 08, 2020 64.98 65.49 64.94 65.28 354,874 -0.13(-0.20%)
Dec 07, 2020 65.61 65.64 65.15 65.41 174,452 -66.28(-50.33%)
Dec 04, 2020 130.58 131.71 130.58 131.69 71,300 +1.80(+1.39%)
Dec 03, 2020 129.69 130.51 129.41 129.89 97,213 +0.18(+0.14%)
Dec 02, 2020 128.86 129.79 128.53 129.71 104,919 +0.63(+0.49%)
Dec 01, 2020 129.35 129.84 128.90 129.08 138,985 +1.75(+1.37%)
Nov 30, 2020 128.85 128.97 127.00 127.33 295,519 -2.12(-1.64%)
Nov 27, 2020 129.95 129.95 128.98 129.45 44,700 -0.41(-0.32%)
Nov 25, 2020 129.77 129.92 128.75 129.86 60,000 -0.28(-0.22%)
Nov 24, 2020 128.77 130.67 128.58 130.14 77,438 +3.22(+2.54%)
Nov 23, 2020 126.53 127.46 126.31 126.92 70,364 +1.70(+1.36%)
Nov 20, 2020 125.83 126.10 124.97 125.22 80,100 -1.07(-0.85%)
Nov 19, 2020 125.31 126.42 124.73 126.29 64,736 +0.21(+0.17%)
Nov 18, 2020 127.82 128.70 126.08 126.08 110,422 -1.42(-1.11%)
Nov 17, 2020 126.62 127.79 125.66 127.50 91,104 -0.31(-0.24%)
Nov 16, 2020 128.62 128.62 126.64 127.81 462,125 +2.40(+1.91%)
Nov 13, 2020 124.24 125.84 124.10 125.41 88,100 +2.26(+1.84%)
Nov 12, 2020 123.72 124.07 122.33 123.15 117,057 -1.99(-1.59%)
Nov 11, 2020 125.93 125.94 124.44 125.14 123,861 -0.40(-0.32%)
Nov 10, 2020 124.68 125.57 124.00 125.54 213,970 +0.96(+0.77%)
Nov 09, 2020 125.54 127.17 122.69 124.58 502,027 +7.87(+6.74%)
Nov 06, 2020 117.94 117.95 116.47 116.71 55,900 -0.92(-0.78%)
Nov 05, 2020 116.55 118.27 116.55 117.63 141,586 +2.29(+1.99%)
Nov 04, 2020 115.01 117.26 113.90 115.34 154,846 -0.30(-0.26%)
Nov 03, 2020 114.88 116.33 114.81 115.64 103,679 +2.28(+2.01%)
Nov 02, 2020 112.53 113.66 111.77 113.36 116,434 +2.29(+2.06%)
Oct 30, 2020 110.51 111.47 109.62 111.07 112,200 -0.16(-0.14%)
Oct 29, 2020 110.00 111.94 108.84 111.23 179,304 +1.12(+1.02%)
Oct 28, 2020 110.99 111.51 109.84 110.11 213,956 -3.27(-2.88%)
Oct 27, 2020 115.27 115.27 113.37 113.38 127,469 -2.05(-1.78%)
Oct 26, 2020 116.41 116.41 114.32 115.43 139,004 -2.52(-2.14%)
Oct 23, 2020 118.16 118.33 117.11 117.95 97,900 +0.53(+0.45%)
Oct 22, 2020 116.07 117.67 116.02 117.42 105,544 +1.25(+1.08%)
Oct 21, 2020 116.18 116.88 116.05 116.17 110,531 -0.25(-0.21%)
Oct 20, 2020 116.11 117.61 116.11 116.42 112,886 +0.78(+0.67%)
Oct 19, 2020 117.76 117.76 115.47 115.64 151,205 -1.83(-1.56%)
Oct 16, 2020 117.56 118.16 117.17 117.47 132,100 -0.01(-0.01%)
Oct 15, 2020 115.73 117.65 115.73 117.48 232,795 +0.55(+0.47%)
Oct 14, 2020 117.98 118.49 116.82 116.93 177,593 -1.19(-1.01%)
Oct 13, 2020 119.79 119.91 117.79 118.12 497,025 -1.94(-1.62%)
Oct 12, 2020 119.44 120.46 119.08 120.06 101,615 +0.96(+0.81%)
Oct 09, 2020 119.44 119.69 118.38 119.10 140,500 +0.18(+0.15%)
Oct 08, 2020 117.81 119.15 117.81 118.92 123,672 +1.57(+1.34%)
Oct 07, 2020 116.78 117.81 116.63 117.35 179,021 +1.44(+1.24%)
Oct 06, 2020 117.43 118.52 115.57 115.91 136,892 -1.09(-0.93%)
Oct 05, 2020 116.14 117.10 115.66 117.00 184,812 +1.64(+1.42%)
Oct 02, 2020 112.54 115.85 112.54 115.36 184,800 +0.98(+0.86%)
Oct 01, 2020 113.98 114.89 113.37 114.38 132,418 +0.90(+0.79%)
Sep 30, 2020 112.78 114.36 112.64 113.48 159,435 +1.01(+0.90%)
Sep 29, 2020 113.54 113.54 112.00 112.47 89,686 -1.19(-1.05%)
Sep 28, 2020 112.64 114.25 112.64 113.66 116,803 +2.56(+2.30%)
Sep 25, 2020 109.09 111.40 108.90 111.10 190,600 +1.42(+1.29%)
Sep 24, 2020 109.30 111.18 108.51 109.68 264,388 +0.24(+0.22%)
Sep 23, 2020 112.25 112.80 109.42 109.44 385,546 -3.27(-2.90%)
Sep 22, 2020 112.95 113.79 111.98 112.71 349,756 -0.10(-0.09%)
Sep 21, 2020 113.72 113.75 111.62 112.81 501,008 -3.05(-2.63%)
Sep 18, 2020 117.00 117.05 115.56 115.86 123,900 -0.91(-0.78%)
Sep 17, 2020 116.63 117.43 116.12 116.77 184,562 -1.37(-1.16%)
Sep 16, 2020 117.36 119.37 117.31 118.14 681,162 +1.10(+0.94%)
Sep 15, 2020 118.20 118.24 116.98 117.04 82,394 -0.60(-0.51%)
Sep 14, 2020 116.58 118.45 116.58 117.64 92,652 +2.05(+1.77%)
Sep 11, 2020 115.53 116.23 114.88 115.59 197,700 +0.28(+0.24%)
Sep 10, 2020 117.42 117.89 115.21 115.31 222,011 -1.84(-1.57%)
Sep 09, 2020 116.74 117.80 116.45 117.15 102,784 +1.36(+1.17%)
Sep 08, 2020 117.12 117.19 115.44 115.79 699,575 -2.72(-2.30%)
Sep 04, 2020 119.88 120.12 116.63 118.51 171,000 +0.02(+0.02%)
Sep 03, 2020 121.00 121.99 117.69 118.49 603,892 -2.03(-1.68%)
Sep 02, 2020 118.96 120.86 118.50 120.52 181,324 +1.77(+1.49%)
Sep 01, 2020 118.05 118.99 117.60 118.75 475,730 +0.22(+0.19%)
Aug 31, 2020 119.90 119.90 118.53 118.53 371,302 -1.47(-1.23%)
Aug 28, 2020 119.86 120.06 118.85 120.00 90,400 +0.86(+0.72%)
Aug 27, 2020 117.43 119.62 117.43 119.14 216,430 +1.71(+1.46%)
Aug 26, 2020 117.64 117.97 117.11 117.43 441,381 -0.46(-0.39%)
Aug 25, 2020 118.48 118.57 117.30 117.89 89,589 +0.34(+0.29%)
Aug 24, 2020 116.07 117.59 115.55 117.55 78,571 +2.16(+1.87%)
Aug 21, 2020 115.26 116.01 114.98 115.39 77,600 -0.17(-0.15%)
Aug 20, 2020 114.70 115.88 114.58 115.56 144,776 -0.27(-0.23%)
Aug 19, 2020 116.46 117.11 115.62 115.83 579,263 -0.47(-0.40%)
Aug 18, 2020 116.85 117.03 115.98 116.30 470,602 -0.60(-0.51%)
Aug 17, 2020 117.49 117.49 116.82 116.90 123,359 -0.75(-0.64%)
Aug 14, 2020 117.00 118.39 116.94 117.65 107,300 +0.09(+0.08%)
Aug 13, 2020 117.84 118.42 117.25 117.56 117,214 -0.83(-0.70%)
Aug 12, 2020 119.89 119.90 117.69 118.39 117,521 +0.08(+0.07%)
Aug 11, 2020 119.30 120.16 118.02 118.31 495,467 +0.64(+0.54%)
Aug 10, 2020 117.62 118.13 117.36 117.67 96,400 +0.59(+0.50%)
Aug 07, 2020 114.72 117.19 114.58 117.08 124,400 +1.83(+1.59%)
Aug 06, 2020 114.91 115.56 114.58 115.25 65,463 +0.11(+0.10%)
Aug 05, 2020 114.46 115.36 114.46 115.14 151,513 +1.40(+1.23%)
Aug 04, 2020 113.33 113.93 113.17 113.74 90,144 +0.12(+0.11%)
Aug 03, 2020 114.06 114.32 113.32 113.62 122,323 -0.12(-0.11%)
Jul 31, 2020 114.08 114.08 112.31 113.74 147,200 -0.27(-0.24%)
Jul 30, 2020 113.57 114.10 112.63 114.01 127,309 -1.59(-1.38%)
Jul 29, 2020 113.46 115.64 113.46 115.60 77,964 +2.23(+1.97%)
Jul 28, 2020 112.74 114.03 112.74 113.37 77,312 +0.19(+0.17%)
Jul 27, 2020 113.24 113.35 111.92 113.18 102,270 -0.28(-0.25%)
Jul 24, 2020 113.91 114.23 113.26 113.46 79,600 -0.60(-0.53%)
Jul 23, 2020 114.11 114.79 113.36 114.06 177,629 -0.08(-0.07%)
Jul 22, 2020 113.08 114.21 113.08 114.14 104,404 +0.54(+0.48%)
Jul 21, 2020 113.11 114.23 113.05 113.60 107,754 +1.32(+1.18%)
Jul 20, 2020 112.13 112.76 111.84 112.28 119,253 -0.39(-0.35%)
Jul 17, 2020 113.01 113.11 112.14 112.67 142,100 -0.19(-0.17%)
Jul 16, 2020 112.60 113.64 112.05 112.86 124,266 -0.50(-0.44%)
Jul 15, 2020 113.64 113.64 112.25 113.36 179,105 +2.14(+1.92%)
Jul 14, 2020 109.83 111.37 109.29 111.22 187,062 +1.00(+0.91%)
Jul 13, 2020 111.67 112.24 110.13 110.22 197,342 -0.37(-0.33%)
Jul 10, 2020 107.90 110.65 107.90 110.59 184,600 +2.50(+2.31%)
Jul 09, 2020 109.99 110.01 107.02 108.09 150,266 -1.91(-1.74%)
Jul 08, 2020 109.37 110.32 108.79 110.00 146,805 +0.68(+0.62%)
Jul 07, 2020 110.63 110.75 109.08 109.32 107,442 -2.24(-2.01%)
Jul 06, 2020 112.21 112.63 111.23 111.56 166,457 +1.45(+1.32%)
Jul 02, 2020 112.31 112.55 109.91 110.11 202,000 +0.10(+0.09%)
Jul 01, 2020 110.62 111.14 109.53 110.01 164,370 -0.13(-0.12%)
Jun 30, 2020 108.31 110.66 108.31 110.14 151,804 +1.56(+1.44%)
Jun 29, 2020 108.11 108.89 107.23 108.58 218,898 +1.42(+1.33%)
Jun 26, 2020 109.65 109.93 107.11 107.16 340,700 -4.04(-3.63%)
Jun 25, 2020 108.15 111.28 108.15 111.20 256,929 +2.47(+2.27%)
Jun 24, 2020 111.50 111.50 107.99 108.73 556,164 -3.84(-3.41%)
Jun 23, 2020 113.56 114.10 112.54 112.57 114,253 +0.31(+0.28%)
Jun 22, 2020 112.25 112.65 111.06 112.26 200,341 -0.22(-0.20%)
Jun 19, 2020 115.37 115.37 111.55 112.48 223,000 -1.00(-0.88%)
Jun 18, 2020 112.64 114.24 112.36 113.48 128,123 -0.24(-0.21%)
Jun 17, 2020 115.54 115.55 113.69 113.72 188,828 -1.49(-1.29%)
Jun 16, 2020 117.65 117.65 113.38 115.21 254,878 +1.82(+1.61%)
Jun 15, 2020 108.77 113.81 108.34 113.39 273,964 +0.71(+0.63%)
Jun 12, 2020 113.55 113.55 109.85 112.68 291,600 +3.41(+3.12%)
Jun 11, 2020 112.72 114.31 109.24 109.27 615,469 -8.81(-7.46%)
Jun 10, 2020 121.67 121.67 118.08 118.08 215,629 -3.84(-3.15%)
Jun 09, 2020 121.53 122.78 121.00 121.92 789,699 -2.07(-1.67%)
Jun 08, 2020 123.77 124.07 122.54 123.99 291,787 +2.19(+1.80%)
Jun 05, 2020 123.29 123.59 121.31 121.80 475,500 +4.37(+3.72%)
Jun 04, 2020 116.24 117.46 115.10 117.43 184,707 +1.00(+0.86%)
Jun 03, 2020 114.69 116.71 114.47 116.43 270,648 +3.81(+3.38%)
Jun 02, 2020 112.84 113.29 111.99 112.62 129,035 +0.81(+0.72%)
Jun 01, 2020 110.84 112.25 110.17 111.81 124,286 +1.44(+1.30%)
May 29, 2020 110.56 111.30 109.42 110.37 241,900 -1.12(-1.00%)
May 28, 2020 113.74 113.94 111.13 111.49 369,976 -0.99(-0.88%)
May 27, 2020 112.72 112.72 109.94 112.48 317,595 +3.46(+3.17%)
May 26, 2020 107.91 109.86 107.86 109.02 553,587 +4.67(+4.48%)
May 22, 2020 104.25 104.48 103.35 104.35 141,800 +0.03(+0.03%)
May 21, 2020 104.43 105.15 103.62 104.32 208,630 -0.29(-0.28%)
May 20, 2020 104.34 105.10 104.08 104.61 423,543 +2.17(+2.12%)
May 19, 2020 104.19 104.71 102.44 102.44 981,667 -2.12(-2.03%)
May 18, 2020 102.78 105.25 102.78 104.56 424,535 +5.25(+5.29%)
May 15, 2020 98.72 99.61 97.88 99.31 282,800 -0.25(-0.25%)
May 14, 2020 95.94 99.66 94.81 99.56 1,194,292 +2.17(+2.23%)
May 13, 2020 99.80 99.86 96.92 97.39 931,515 -2.96(-2.95%)
May 12, 2020 104.06 104.16 100.34 100.35 607,912 -3.37(-3.25%)
May 11, 2020 104.00 104.70 103.18 103.72 243,650 -1.70(-1.61%)
May 08, 2020 104.84 105.59 104.25 105.42 229,000 +2.33(+2.26%)
May 07, 2020 102.22 104.75 102.22 103.09 365,244 +2.04(+2.02%)
May 06, 2020 103.75 103.97 100.99 101.05 195,379 -1.94(-1.88%)
May 05, 2020 104.30 104.87 102.91 102.99 176,373 +0.16(+0.16%)
May 04, 2020 102.00 102.92 101.01 102.83 130,352 -0.50(-0.48%)
May 01, 2020 104.10 104.65 102.85 103.33 307,900 -3.45(-3.23%)
Apr 30, 2020 107.46 107.92 106.16 106.78 209,674 -2.54(-2.32%)
Apr 29, 2020 108.76 110.30 108.34 109.32 487,248 +3.44(+3.25%)
Apr 28, 2020 107.41 108.37 105.69 105.88 225,838 +0.92(+0.88%)
Apr 27, 2020 102.40 105.33 102.34 104.96 274,917 +3.59(+3.54%)
Apr 24, 2020 101.29 101.83 99.79 101.37 290,100 +1.02(+1.02%)
Apr 23, 2020 100.91 102.31 100.21 100.35 164,060 -0.27(-0.27%)
Apr 22, 2020 101.04 101.63 100.37 100.62 208,280 +1.22(+1.23%)
Apr 21, 2020 99.56 100.92 98.97 99.40 316,134 -2.78(-2.72%)
Apr 20, 2020 103.00 103.93 101.42 102.18 300,471 -2.66(-2.54%)
Apr 17, 2020 103.97 105.11 102.72 104.84 600,200 +4.96(+4.97%)
Apr 16, 2020 101.57 101.64 99.04 99.88 422,577 -1.64(-1.62%)
Apr 15, 2020 102.59 102.85 101.29 101.52 484,448 -4.85(-4.56%)
Apr 14, 2020 107.74 107.99 105.01 106.37 619,544 +1.19(+1.13%)
Apr 13, 2020 109.14 109.14 104.15 105.18 421,920 -3.94(-3.61%)
Apr 09, 2020 107.01 110.12 106.77 109.12 892,500 +4.88(+4.68%)
Apr 08, 2020 100.82 104.65 99.84 104.24 653,975 +5.07(+5.11%)
Apr 07, 2020 103.23 103.82 99.16 99.17 400,453 +0.78(+0.79%)
Apr 06, 2020 95.31 99.01 95.31 98.39 837,509 +7.13(+7.81%)
Apr 03, 2020 92.66 93.50 90.01 91.26 234,100 -2.03(-2.18%)
Apr 02, 2020 90.47 94.05 90.47 93.29 242,493 +2.06(+2.26%)
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.