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 (%)
Nov 30, 2012 24.25 24.29 24.14 24.21 285,203 +0.00(+0.00%)
Nov 29, 2012 24.25 24.28 24.11 24.21 477,205 +0.10(+0.43%)
Nov 28, 2012 23.85 24.11 23.74 24.11 582,190 +0.10(+0.43%)
Nov 27, 2012 24.16 24.23 23.99 24.01 372,038 -0.20(-0.82%)
Nov 26, 2012 24.17 24.20 24.07 24.20 171,197 -0.07(-0.27%)
Nov 23, 2012 24.04 24.27 24.04 24.27 98,220 +0.28(+1.18%)
Nov 21, 2012 24.00 24.00 23.87 23.99 353,775 +0.01(+0.05%)
Nov 20, 2012 23.78 24.02 23.76 23.97 215,200 +0.14(+0.59%)
Nov 19, 2012 23.88 23.88 23.70 23.83 639,098 +0.39(+1.68%)
Nov 16, 2012 23.31 23.46 23.12 23.44 335,982 +0.18(+0.76%)
Nov 15, 2012 23.20 23.41 23.15 23.26 390,097 +0.03(+0.12%)
Nov 14, 2012 23.70 23.75 23.16 23.23 498,565 -0.41(-1.72%)
Nov 13, 2012 23.61 23.92 23.61 23.64 332,990 -0.15(-0.64%)
Nov 12, 2012 23.88 23.88 23.74 23.79 128,831 +0.02(+0.07%)
Nov 09, 2012 23.65 23.97 23.62 23.78 314,248 +0.03(+0.14%)
Nov 08, 2012 24.03 24.17 23.74 23.74 1,378,435 -0.19(-0.77%)
Nov 07, 2012 24.32 24.35 23.88 23.93 625,261 -0.72(-2.92%)
Nov 06, 2012 24.48 24.71 24.47 24.65 182,680 +0.25(+1.03%)
Nov 05, 2012 24.38 24.45 24.19 24.40 214,483 -0.07(-0.27%)
Nov 02, 2012 24.73 24.76 24.43 24.46 750,530 -0.13(-0.52%)
Nov 01, 2012 24.36 24.60 24.31 24.59 497,762 +0.32(+1.32%)
Oct 31, 2012 24.35 24.35 24.13 24.27 1,349,719 +0.09(+0.36%)
Oct 26, 2012 24.27 24.18 24.18 24.18 201,626 -0.14(-0.57%)
Oct 25, 2012 24.46 24.50 24.17 24.32 279,319 +0.05(+0.22%)
Oct 24, 2012 24.40 24.44 24.23 24.27 168,520 -0.01(-0.05%)
Oct 23, 2012 24.33 24.35 24.16 24.28 433,100 -0.35(-1.42%)
Oct 19, 2012 24.88 24.92 24.55 24.63 329,381 -0.33(-1.33%)
Oct 18, 2012 24.88 25.04 24.85 24.97 706,503 +0.05(+0.20%)
Oct 17, 2012 24.68 24.94 24.67 24.92 1,863,512 +0.28(+1.15%)
Oct 16, 2012 24.61 24.71 24.56 24.63 285,621 +0.16(+0.66%)
Oct 15, 2012 24.35 24.49 24.21 24.47 290,607 +0.22(+0.92%)
Oct 12, 2012 24.40 24.50 24.19 24.25 230,389 -0.29(-1.19%)
Oct 11, 2012 24.66 24.69 24.53 24.54 236,975 +0.12(+0.47%)
Oct 10, 2012 24.41 24.50 24.32 24.43 303,001 +0.01(+0.03%)
Oct 09, 2012 24.58 24.69 24.39 24.42 449,484 -0.19(-0.75%)
Oct 08, 2012 24.53 24.64 24.50 24.60 131,419 -0.03(-0.13%)
Oct 05, 2012 24.79 24.84 24.56 24.64 264,002 +0.02(+0.07%)
Oct 04, 2012 24.44 24.64 24.41 24.62 243,664 +0.29(+1.20%)
Oct 03, 2012 24.21 24.38 24.09 24.33 388,546 +0.21(+0.87%)
Oct 02, 2012 24.16 24.20 24.02 24.12 488,352 +0.05(+0.20%)
Oct 01, 2012 24.14 24.30 24.01 24.07 396,776 +0.09(+0.39%)
Sep 28, 2012 23.97 24.09 23.88 23.97 201,894 -0.08(-0.34%)
Sep 27, 2012 23.99 24.15 23.91 24.06 254,370 +0.22(+0.91%)
Sep 26, 2012 23.93 23.99 23.82 23.84 221,935 -0.16(-0.69%)
Sep 25, 2012 24.41 24.46 23.99 24.00 370,810 -0.34(-1.40%)
Sep 24, 2012 24.21 24.43 24.20 24.34 258,639 +0.02(+0.10%)
Sep 21, 2012 24.59 24.60 24.32 24.32 201,167 -0.09(-0.37%)
Sep 20, 2012 24.33 24.41 24.23 24.41 307,711 -0.13(-0.52%)
Sep 19, 2012 24.63 24.68 24.54 24.54 170,564 -0.03(-0.12%)
Sep 18, 2012 24.58 24.64 24.50 24.57 291,396 -0.11(-0.43%)
Sep 17, 2012 24.81 24.89 24.63 24.67 781,757 -0.24(-0.95%)
Sep 14, 2012 24.87 25.11 24.84 24.91 993,630 +0.20(+0.80%)
Sep 13, 2012 24.17 24.77 24.11 24.71 652,807 +0.52(+2.15%)
Sep 12, 2012 24.17 24.25 24.12 24.19 360,717 +0.14(+0.56%)
Sep 11, 2012 23.88 24.09 23.87 24.06 565,528 +0.17(+0.72%)
Sep 10, 2012 24.04 24.08 23.88 23.89 246,773 -0.17(-0.70%)
Sep 07, 2012 23.93 24.09 23.93 24.05 486,927 +0.21(+0.88%)
Sep 06, 2012 23.46 23.85 23.46 23.85 291,328 +0.50(+2.14%)
Sep 05, 2012 23.38 23.42 23.29 23.35 188,788 -0.03(-0.14%)
Sep 04, 2012 23.30 23.43 23.22 23.38 259,933 +0.06(+0.26%)
Aug 31, 2012 23.30 23.36 23.16 23.32 307,164 +0.13(+0.56%)
Aug 30, 2012 23.19 23.23 23.07 23.19 150,942 -0.11(-0.47%)
Aug 29, 2012 23.27 23.34 23.25 23.30 171,343 +0.05(+0.23%)
Aug 27, 2012 23.30 23.32 23.19 23.24 235,880 +0.00(+0.02%)
Aug 24, 2012 23.07 23.29 23.03 23.24 194,029 +0.11(+0.48%)
Aug 23, 2012 23.27 23.29 23.11 23.13 204,656 -0.19(-0.83%)
Aug 22, 2012 23.28 23.39 23.20 23.32 509,398 -0.04(-0.18%)
Aug 21, 2012 23.37 23.58 23.30 23.36 338,402 +0.05(+0.21%)
Aug 20, 2012 23.22 23.31 23.20 23.31 261,587 +0.05(+0.21%)
Aug 17, 2012 23.24 23.28 23.19 23.26 160,937 +0.06(+0.25%)
Aug 16, 2012 23.11 23.24 23.02 23.21 235,833 +0.14(+0.60%)
Aug 15, 2012 22.98 23.11 22.96 23.07 181,736 +0.08(+0.34%)
Aug 14, 2012 23.09 23.15 22.94 22.99 257,855 +0.01(+0.04%)
Aug 13, 2012 22.96 22.99 22.84 22.98 156,551 -0.01(-0.04%)
Aug 10, 2012 22.92 23.01 22.86 22.99 177,706 +0.02(+0.11%)
Aug 09, 2012 22.94 23.08 22.92 22.96 192,583 -0.03(-0.12%)
Aug 08, 2012 22.88 23.06 22.88 22.99 546,094 -0.00(-0.02%)
Aug 07, 2012 22.99 23.15 22.99 23.00 564,395 +0.09(+0.38%)
Aug 06, 2012 22.98 23.07 22.90 22.91 326,632 +0.04(+0.18%)
Aug 03, 2012 22.72 22.95 22.69 22.87 401,423 +0.47(+2.10%)
Aug 02, 2012 22.35 22.52 22.21 22.40 2,227,888 -0.16(-0.71%)
Aug 01, 2012 22.75 22.82 22.54 22.56 664,190 -0.11(-0.49%)
Jul 31, 2012 22.72 22.77 22.63 22.67 516,295 -0.11(-0.47%)
Jul 30, 2012 22.77 22.91 22.73 22.78 526,048 -0.03(-0.14%)
Jul 27, 2012 22.51 22.91 22.44 22.81 823,157 +0.42(+1.88%)
Jul 26, 2012 22.41 22.46 22.29 22.39 320,436 +0.31(+1.39%)
Jul 25, 2012 22.13 22.20 21.97 22.08 441,779 +0.07(+0.30%)
Jul 24, 2012 22.16 22.16 21.85 22.01 451,430 -0.10(-0.44%)
Jul 23, 2012 21.92 22.15 21.88 22.11 445,413 -0.18(-0.81%)
Jul 20, 2012 22.42 22.45 22.28 22.29 484,031 -0.30(-1.32%)
Jul 19, 2012 22.80 22.83 22.52 22.59 466,209 -0.18(-0.79%)
Jul 18, 2012 22.78 22.89 22.71 22.77 329,247 -0.11(-0.47%)
Jul 17, 2012 22.88 22.89 22.55 22.88 373,533 +0.15(+0.65%)
Jul 16, 2012 22.78 22.85 22.67 22.73 419,191 -0.01(-0.05%)
Jul 13, 2012 22.33 22.78 22.33 22.74 645,572 +0.51(+2.30%)
Jul 12, 2012 22.18 22.33 22.08 22.23 556,795 -0.15(-0.66%)
Jul 11, 2012 22.26 22.42 22.22 22.38 702,077 +0.11(+0.52%)
Jul 10, 2012 22.59 22.64 22.17 22.26 463,806 -0.18(-0.82%)
Jul 09, 2012 22.43 22.52 22.33 22.45 354,224 -0.07(-0.31%)
Jul 06, 2012 22.40 22.56 22.39 22.52 857,906 -0.15(-0.67%)
Jul 05, 2012 22.82 22.82 22.62 22.67 550,361 -0.26(-1.13%)
Jul 03, 2012 22.80 22.98 22.74 22.93 411,738 +0.13(+0.57%)
Jul 02, 2012 22.69 22.81 22.55 22.80 1,442,973 +0.16(+0.71%)
Jun 29, 2012 22.59 22.64 22.46 22.64 859,325 +0.54(+2.47%)
Jun 28, 2012 21.87 22.09 21.74 22.09 1,025,764 -0.00(-0.02%)
Jun 27, 2012 21.93 22.14 21.83 22.10 934,526 +0.25(+1.12%)
Jun 26, 2012 21.80 21.95 21.70 21.85 637,628 +0.12(+0.55%)
Jun 25, 2012 21.85 21.86 21.64 21.73 798,212 -0.41(-1.87%)
Jun 22, 2012 22.09 22.21 22.02 22.15 454,678 +0.21(+0.95%)
Jun 21, 2012 22.45 22.55 21.92 21.94 1,035,208 -0.48(-2.14%)
Jun 20, 2012 22.41 22.55 22.22 22.42 1,614,966 +0.05(+0.20%)
Jun 19, 2012 22.18 22.47 22.15 22.37 934,900 +0.33(+1.49%)
Jun 18, 2012 21.96 22.19 21.91 22.04 793,054 -0.05(-0.24%)
Jun 15, 2012 21.94 22.11 21.82 22.09 1,007,579 +0.25(+1.14%)
Jun 14, 2012 21.62 21.93 21.58 21.85 1,823,045 +0.28(+1.30%)
Jun 13, 2012 21.59 21.85 21.49 21.56 1,454,968 -0.12(-0.55%)
Jun 12, 2012 21.42 21.68 21.28 21.68 1,519,683 +0.32(+1.49%)
Jun 11, 2012 22.02 22.03 21.36 21.36 1,469,868 -0.39(-1.80%)
Jun 08, 2012 21.47 21.76 21.34 21.76 992,623 +0.24(+1.12%)
Jun 07, 2012 21.87 21.90 21.49 21.52 1,099,460 -0.04(-0.21%)
Jun 06, 2012 21.19 21.56 21.12 21.56 768,349 +0.57(+2.74%)
Jun 05, 2012 20.64 21.02 20.61 20.99 1,015,942 +0.33(+1.58%)
Jun 04, 2012 20.87 20.90 20.55 20.66 912,745 -0.18(-0.84%)
Jun 01, 2012 21.18 21.23 20.82 20.83 1,697,459 -0.75(-3.46%)
May 31, 2012 21.49 21.75 21.28 21.58 1,412,517 +0.10(+0.47%)
May 30, 2012 21.71 21.72 21.46 21.48 1,698,128 -0.46(-2.10%)
May 29, 2012 21.85 21.95 21.76 21.94 1,133,264 +0.29(+1.34%)
May 25, 2012 21.73 21.81 21.60 21.65 488,646 -0.07(-0.34%)
May 24, 2012 21.77 21.81 21.50 21.72 939,364 +0.02(+0.11%)
May 23, 2012 21.44 21.72 21.25 21.70 1,520,527 +0.08(+0.38%)
May 22, 2012 21.55 21.88 21.47 21.62 1,808,407 +0.16(+0.76%)
May 21, 2012 21.26 21.53 21.12 21.45 560,758 +0.24(+1.15%)
May 18, 2012 21.52 21.52 21.14 21.21 992,689 -0.23(-1.08%)
May 17, 2012 21.89 21.89 21.44 21.44 1,563,522 -0.46(-2.12%)
May 16, 2012 22.31 22.41 21.91 21.91 1,087,487 -0.28(-1.27%)
May 15, 2012 22.32 22.44 22.17 22.19 1,192,369 -0.13(-0.60%)
May 14, 2012 22.45 22.52 22.29 22.32 2,389,264 -0.41(-1.79%)
May 11, 2012 22.50 22.90 22.49 22.73 1,228,216 -0.20(-0.89%)
May 10, 2012 23.09 23.12 22.87 22.93 1,123,591 +0.12(+0.52%)
May 09, 2012 22.80 22.99 22.66 22.82 1,354,266 -0.24(-1.03%)
May 08, 2012 23.04 23.14 22.86 23.05 1,164,693 -0.13(-0.55%)
May 07, 2012 22.94 23.25 22.93 23.18 2,568,698 +0.11(+0.50%)
May 04, 2012 23.22 23.29 23.01 23.06 714,287 -0.33(-1.39%)
May 03, 2012 23.62 23.64 23.34 23.39 1,260,118 -0.20(-0.86%)
May 02, 2012 23.59 23.66 23.43 23.59 719,336 -0.18(-0.75%)
May 01, 2012 23.55 23.96 23.53 23.77 1,066,962 +0.23(+0.97%)
Apr 30, 2012 23.63 23.65 23.43 23.55 491,880 -0.13(-0.55%)
Apr 27, 2012 23.77 23.77 23.53 23.68 492,714 +0.00(+0.02%)
Apr 26, 2012 23.39 23.70 23.39 23.67 573,408 +0.20(+0.87%)
Apr 25, 2012 23.40 23.50 23.27 23.47 884,311 +0.25(+1.07%)
Apr 24, 2012 23.02 23.22 23.01 23.22 967,106 +0.24(+1.06%)
Apr 23, 2012 22.83 22.99 22.77 22.98 896,476 -0.19(-0.83%)
Apr 20, 2012 23.33 23.36 23.17 23.17 1,085,217 -0.06(-0.26%)
Apr 19, 2012 23.42 23.44 23.09 23.23 1,070,742 -0.08(-0.35%)
Apr 18, 2012 23.34 23.48 23.30 23.31 698,259 -0.17(-0.71%)
Apr 17, 2012 23.38 23.55 23.27 23.48 846,112 +0.31(+1.34%)
Apr 16, 2012 23.21 23.30 22.99 23.17 1,198,725 +0.14(+0.62%)
Apr 13, 2012 23.44 23.44 23.00 23.02 892,828 -0.46(-1.94%)
Apr 12, 2012 23.11 23.49 23.08 23.48 1,041,925 +0.43(+1.87%)
Apr 11, 2012 23.02 23.13 22.97 23.05 1,150,818 +0.32(+1.42%)
Apr 10, 2012 23.19 23.29 22.72 22.73 1,713,818 -0.50(-2.14%)
Apr 09, 2012 23.15 23.33 23.10 23.22 618,624 -0.33(-1.38%)
Apr 05, 2012 23.52 23.67 23.46 23.55 768,407 -0.06(-0.24%)
Apr 04, 2012 23.69 23.75 23.50 23.61 792,129 -0.35(-1.48%)
Apr 03, 2012 23.99 24.03 23.77 23.96 1,922,327 -0.09(-0.36%)
Apr 02, 2012 23.81 24.13 23.75 24.05 1,697,709 +0.19(+0.80%)
Mar 30, 2012 23.90 23.90 23.67 23.86 1,025,933 +0.09(+0.36%)
Mar 29, 2012 23.81 23.84 23.55 23.77 1,650,281 -0.20(-0.85%)
Mar 28, 2012 23.91 24.02 23.73 23.97 1,663,344 +0.07(+0.27%)
Mar 27, 2012 24.10 24.13 23.90 23.91 771,285 -0.20(-0.81%)
Mar 26, 2012 23.95 24.10 23.89 24.10 897,509 +0.36(+1.54%)
Mar 23, 2012 23.52 23.76 23.45 23.74 797,617 +0.20(+0.83%)
Mar 22, 2012 23.66 23.69 23.47 23.54 2,030,523 -0.30(-1.24%)
Mar 21, 2012 24.02 24.04 23.80 23.84 1,219,287 -0.09(-0.36%)
Mar 20, 2012 23.78 23.99 23.69 23.93 1,418,648 +0.03(+0.12%)
Mar 19, 2012 23.74 24.09 23.69 23.90 1,142,793 +0.15(+0.65%)
Mar 16, 2012 23.77 23.80 23.65 23.74 800,616 +0.05(+0.21%)
Mar 15, 2012 23.42 23.72 23.26 23.69 1,024,894 +0.36(+1.55%)
Mar 14, 2012 23.34 23.44 23.15 23.33 1,560,623 -0.00(-0.02%)
Mar 13, 2012 22.73 23.35 22.70 23.34 953,754 +0.77(+3.40%)
Mar 12, 2012 22.61 22.61 22.43 22.57 614,458 -0.04(-0.18%)
Mar 09, 2012 22.50 22.71 22.45 22.61 594,219 +0.18(+0.82%)
Mar 08, 2012 22.37 22.45 22.26 22.43 463,245 +0.20(+0.88%)
Mar 07, 2012 22.09 22.25 22.02 22.23 568,780 +0.27(+1.22%)
Mar 06, 2012 22.17 22.22 21.93 21.96 1,013,074 -0.50(-2.21%)
Mar 05, 2012 22.45 22.49 22.35 22.46 683,593 -0.06(-0.27%)
Mar 02, 2012 22.63 22.66 22.50 22.52 712,122 -0.12(-0.54%)
Mar 01, 2012 22.48 22.69 22.47 22.64 753,264 +0.26(+1.14%)
Feb 29, 2012 22.53 22.69 22.37 22.39 705,117 -0.10(-0.43%)
Feb 28, 2012 22.47 22.56 22.37 22.48 1,300,921 +0.02(+0.11%)
Feb 27, 2012 22.15 22.50 22.06 22.46 997,489 +0.15(+0.69%)
Feb 24, 2012 22.39 22.42 22.27 22.30 339,952 -0.05(-0.24%)
Feb 23, 2012 22.18 22.36 22.11 22.36 666,252 +0.20(+0.90%)
Feb 22, 2012 22.35 22.38 22.15 22.16 606,275 -0.24(-1.07%)
Feb 21, 2012 22.47 22.52 22.33 22.40 1,059,240 -0.04(-0.20%)
Feb 17, 2012 22.38 22.46 22.34 22.44 801,888 +0.11(+0.51%)
Feb 16, 2012 21.97 22.33 21.95 22.33 985,563 +0.33(+1.51%)
Feb 15, 2012 22.22 22.28 21.98 22.00 974,646 -0.13(-0.61%)
Feb 14, 2012 22.23 22.23 21.96 22.13 794,403 -0.20(-0.87%)
Feb 13, 2012 22.41 22.41 22.26 22.32 789,106 +0.19(+0.86%)
Feb 10, 2012 22.11 22.17 22.04 22.13 1,277,475 -0.19(-0.86%)
Feb 09, 2012 22.48 22.54 22.23 22.32 2,796,336 -0.05(-0.22%)
Feb 08, 2012 22.30 22.38 22.19 22.37 567,451 +0.12(+0.55%)
Feb 07, 2012 22.16 22.32 22.12 22.25 684,036 -0.01(-0.05%)
Feb 06, 2012 22.26 22.27 22.15 22.26 421,244 -0.09(-0.38%)
Feb 03, 2012 22.17 22.36 22.15 22.35 1,088,311 +0.52(+2.40%)
Feb 02, 2012 21.77 21.90 21.68 21.82 566,705 +0.13(+0.62%)
Feb 01, 2012 21.52 21.79 21.52 21.69 315,965 +0.35(+1.62%)
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%)
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.