Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 +0.20 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.46 83.93 83.39 83.52 273,620 -0.10(-0.12%)
Dec 30, 2021 84.03 84.43 83.57 83.62 199,476 -0.27(-0.32%)
Dec 29, 2021 84.06 84.35 83.76 83.89 198,383 -0.05(-0.06%)
Dec 28, 2021 83.96 84.58 83.91 83.94 410,110 -0.09(-0.10%)
Dec 27, 2021 83.31 84.02 83.05 84.02 258,469 +0.89(+1.07%)
Dec 23, 2021 82.95 83.69 82.95 83.14 421,125 +0.58(+0.70%)
Dec 22, 2021 81.88 82.57 81.77 82.56 495,250 +0.59(+0.72%)
Dec 21, 2021 81.10 82.32 80.96 81.97 754,543 +1.68(+2.09%)
Dec 20, 2021 80.59 80.65 79.32 80.30 3,051,551 -1.60(-1.95%)
Dec 17, 2021 83.09 83.09 81.42 81.90 832,894 -1.72(-2.06%)
Dec 16, 2021 83.84 84.36 83.25 83.62 1,004,378 +0.69(+0.84%)
Dec 15, 2021 82.77 83.07 81.77 82.93 868,166 +0.45(+0.55%)
Dec 14, 2021 81.88 83.13 81.88 82.47 522,298 +0.38(+0.46%)
Dec 13, 2021 82.86 82.86 81.93 82.10 472,330 -1.01(-1.22%)
Dec 10, 2021 83.43 83.55 82.56 83.11 500,294 +0.04(+0.05%)
Dec 09, 2021 83.01 83.52 82.70 83.07 439,413 -0.32(-0.38%)
Dec 08, 2021 83.86 84.09 83.12 83.39 481,159 -0.39(-0.47%)
Dec 07, 2021 83.15 84.10 83.01 83.78 810,243 +1.49(+1.81%)
Dec 06, 2021 82.15 83.08 81.70 82.30 861,877 +1.05(+1.29%)
Dec 03, 2021 82.81 82.96 80.56 81.25 702,341 -1.35(-1.64%)
Dec 02, 2021 80.92 83.04 80.67 82.60 1,038,722 +2.30(+2.87%)
Dec 01, 2021 82.56 83.16 80.27 80.30 994,460 -0.84(-1.03%)
Nov 30, 2021 82.34 82.58 81.10 81.13 724,802 -2.13(-2.56%)
Nov 29, 2021 83.97 84.05 82.62 83.27 605,420 +0.33(+0.39%)
Nov 26, 2021 83.05 83.36 81.99 82.94 887,581 -2.70(-3.15%)
Nov 24, 2021 85.48 85.83 85.28 85.64 454,021 -0.12(-0.15%)
Nov 23, 2021 84.98 85.82 84.74 85.76 403,564 +1.20(+1.42%)
Nov 22, 2021 84.38 85.42 83.98 84.56 448,061 +1.08(+1.29%)
Nov 19, 2021 83.79 83.97 82.91 83.49 360,155 -0.89(-1.06%)
Nov 18, 2021 84.83 84.58 84.36 84.38 365,972 -0.33(-0.39%)
Nov 17, 2021 85.49 85.49 84.47 84.71 305,894 -0.91(-1.07%)
Nov 16, 2021 85.75 86.12 85.34 85.62 208,903 +0.01(+0.01%)
Nov 15, 2021 85.90 86.05 85.48 85.61 192,248 -0.04(-0.04%)
Nov 12, 2021 85.58 85.67 84.95 85.65 261,036 +0.20(+0.24%)
Nov 11, 2021 85.28 85.67 84.96 85.44 283,292 +0.35(+0.41%)
Nov 10, 2021 85.34 85.10 308,194 -0.39(-0.46%)
Nov 09, 2021 85.44 85.68 84.96 85.49 266,102 -0.35(-0.40%)
Nov 08, 2021 85.93 86.43 85.69 85.84 397,423 +0.34(+0.39%)
Nov 05, 2021 86.02 86.46 85.23 85.50 450,204 +0.04(+0.04%)
Nov 04, 2021 86.62 86.65 84.90 85.46 361,191 -1.20(-1.39%)
Nov 03, 2021 85.99 86.91 85.90 86.66 435,287 +0.44(+0.51%)
Nov 02, 2021 85.93 86.38 85.69 86.22 363,540 +0.27(+0.31%)
Nov 01, 2021 86.27 85.93 85.52 85.95 292,649 +0.27(+0.31%)
Oct 29, 2021 86.03 86.21 85.54 85.69 224,434 -0.38(-0.45%)
Oct 28, 2021 85.26 86.09 85.21 86.07 469,494 +1.19(+1.40%)
Oct 27, 2021 86.17 86.49 84.86 84.88 564,019 -1.49(-1.72%)
Oct 26, 2021 86.52 86.37 318,935 +0.10(+0.11%)
Oct 25, 2021 86.60 86.60 86.07 86.27 242,980 +0.02(+0.02%)
Oct 22, 2021 85.47 86.38 85.44 86.25 353,247 +1.02(+1.19%)
Oct 21, 2021 85.32 85.60 84.76 85.23 277,955 -0.09(-0.10%)
Oct 20, 2021 84.63 85.33 84.40 85.32 401,446 +0.67(+0.79%)
Oct 19, 2021 84.21 84.65 83.91 84.65 245,040 +0.89(+1.07%)
Oct 18, 2021 83.60 84.16 83.37 83.75 215,657 +0.01(+0.01%)
Oct 15, 2021 83.37 84.16 83.20 83.75 413,239 +1.09(+1.31%)
Oct 14, 2021 82.22 82.68 81.55 82.66 309,885 +1.40(+1.73%)
Oct 13, 2021 81.56 81.60 80.09 81.26 419,458 -0.25(-0.31%)
Oct 12, 2021 81.67 81.99 81.30 81.51 431,539 -0.12(-0.15%)
Oct 11, 2021 82.67 83.21 81.62 81.63 272,393 -0.78(-0.94%)
Oct 08, 2021 82.02 82.61 81.74 82.41 326,903 +0.45(+0.55%)
Oct 07, 2021 82.19 82.71 81.84 81.96 763,495 +0.60(+0.73%)
Oct 06, 2021 80.55 81.39 79.92 81.36 590,072 +0.15(+0.19%)
Oct 05, 2021 80.34 81.57 79.95 81.21 589,487 +1.48(+1.85%)
Oct 04, 2021 80.29 81.28 79.56 79.73 616,379 -0.68(-0.85%)
Oct 01, 2021 79.46 80.96 79.09 80.41 601,058 +1.13(+1.43%)
Sep 30, 2021 80.87 80.89 79.29 79.28 497,114 -1.22(-1.52%)
Sep 29, 2021 80.57 80.80 80.08 80.50 452,350 +0.16(+0.20%)
Sep 28, 2021 81.71 81.92 80.18 80.34 847,256 -1.36(-1.67%)
Sep 27, 2021 81.12 81.89 81.12 81.70 635,807 +1.00(+1.24%)
Sep 24, 2021 80.19 80.89 80.09 80.70 352,067 +0.37(+0.46%)
Sep 23, 2021 79.25 80.70 79.19 80.33 698,756 +1.86(+2.36%)
Sep 22, 2021 78.17 79.04 78.08 78.48 483,100 +1.09(+1.41%)
Sep 21, 2021 77.75 78.17 77.14 77.39 662,998 -0.05(-0.06%)
Sep 20, 2021 77.66 77.78 76.32 77.43 893,768 -1.92(-2.42%)
Sep 17, 2021 79.77 80.06 79.24 79.36 488,635 -0.46(-0.58%)
Sep 16, 2021 80.07 80.42 79.45 79.82 377,237 -0.08(-0.10%)
Sep 15, 2021 79.30 80.10 79.22 79.89 394,284 +0.61(+0.77%)
Sep 14, 2021 80.44 80.57 79.11 79.28 440,412 -0.86(-1.07%)
Sep 13, 2021 80.06 80.28 79.68 80.14 406,195 +0.71(+0.89%)
Sep 10, 2021 80.67 80.67 79.43 79.43 315,627 -0.72(-0.89%)
Sep 09, 2021 80.27 81.01 80.12 80.15 287,683 -0.22(-0.27%)
Sep 08, 2021 80.17 80.57 79.97 80.37 324,984 +0.03(+0.04%)
Sep 07, 2021 80.99 80.99 80.30 80.34 291,197 -0.48(-0.59%)
Sep 03, 2021 81.03 81.13 80.64 80.82 350,352 -0.32(-0.39%)
Sep 02, 2021 81.22 81.24 80.83 81.14 428,516 +0.09(+0.11%)
Sep 01, 2021 81.17 81.27 80.60 81.05 438,512 +0.02(+0.02%)
Aug 31, 2021 80.96 81.45 80.75 81.03 301,919 +0.00(+0.00%)
Aug 30, 2021 81.80 81.80 80.94 81.03 241,129 -0.69(-0.84%)
Aug 27, 2021 80.88 81.74 80.88 81.72 277,863 +1.00(+1.24%)
Aug 26, 2021 81.27 81.36 80.69 80.71 435,426 -0.39(-0.48%)
Aug 25, 2021 80.77 81.48 80.51 81.11 227,587 +0.55(+0.68%)
Aug 24, 2021 80.45 80.70 80.33 80.56 375,270 +0.33(+0.41%)
Aug 23, 2021 80.11 80.51 80.11 80.24 230,987 +0.54(+0.67%)
Aug 20, 2021 79.28 79.84 79.02 79.70 343,791 +0.41(+0.52%)
Aug 19, 2021 78.93 79.69 78.75 79.29 507,696 -0.34(-0.43%)
Aug 18, 2021 80.33 80.62 79.60 79.63 319,004 -0.91(-1.13%)
Aug 17, 2021 80.49 80.94 79.86 80.54 275,635 -0.52(-0.64%)
Aug 16, 2021 80.61 81.06 80.16 81.06 235,820 -0.01(-0.01%)
Aug 13, 2021 81.37 81.52 80.83 81.07 342,887 -0.22(-0.27%)
Aug 12, 2021 81.40 81.45 80.95 81.29 214,292 -0.02(-0.02%)
Aug 11, 2021 80.92 81.31 80.61 81.31 286,786 +0.65(+0.81%)
Aug 10, 2021 80.44 80.91 80.21 80.66 709,927 +0.29(+0.36%)
Aug 09, 2021 80.34 80.62 79.91 80.37 250,737 -0.03(-0.04%)
Aug 06, 2021 79.85 80.57 79.79 80.40 424,347 +1.03(+1.30%)
Aug 05, 2021 78.77 79.37 78.77 79.37 284,622 +0.98(+1.24%)
Aug 04, 2021 78.34 78.90 78.14 78.39 395,063 -0.41(-0.52%)
Aug 03, 2021 78.60 78.86 77.64 78.80 627,495 +0.47(+0.60%)
Aug 02, 2021 79.02 79.74 78.27 78.33 592,281 -0.29(-0.36%)
Jul 30, 2021 78.87 79.44 78.49 78.62 283,870 -0.42(-0.53%)
Jul 29, 2021 78.80 79.39 78.65 79.04 436,019 +0.68(+0.87%)
Jul 28, 2021 78.72 78.76 78.05 78.36 469,871 -0.30(-0.38%)
Jul 27, 2021 78.08 78.81 77.89 78.66 298,715 +0.14(+0.18%)
Jul 26, 2021 78.14 78.65 78.14 78.52 274,768 +0.29(+0.37%)
Jul 23, 2021 78.28 78.63 77.96 78.23 468,775 +0.45(+0.58%)
Jul 22, 2021 78.22 78.25 77.42 77.78 416,292 -0.61(-0.78%)
Jul 21, 2021 77.90 78.71 77.89 78.39 721,604 +0.95(+1.22%)
Jul 20, 2021 75.77 77.83 75.68 77.44 1,290,733 +1.73(+2.29%)
Jul 19, 2021 76.42 76.61 75.27 75.71 1,152,957 -2.09(-2.69%)
Jul 16, 2021 78.88 78.88 77.65 77.81 390,880 -0.74(-0.94%)
Jul 15, 2021 77.72 78.79 77.72 78.54 354,570 +0.30(+0.38%)
Jul 14, 2021 78.25 78.74 77.61 78.25 460,615 +0.00(+0.00%)
Jul 13, 2021 78.75 78.80 78.16 78.25 385,157 -0.68(-0.86%)
Jul 12, 2021 78.01 79.01 77.74 78.93 391,748 +0.67(+0.86%)
Jul 09, 2021 77.29 78.30 77.22 78.26 521,170 +1.80(+2.35%)
Jul 08, 2021 76.51 77.03 76.12 76.46 398,659 -1.19(-1.53%)
Jul 07, 2021 77.28 77.78 77.08 77.64 529,798 +0.13(+0.17%)
Jul 06, 2021 78.13 78.13 76.97 77.51 806,589 -0.67(-0.86%)
Jul 02, 2021 78.18 78.29 77.95 78.18 299,532 +0.11(+0.13%)
Jul 01, 2021 77.79 78.22 77.52 78.08 388,186 +0.56(+0.73%)
Jun 30, 2021 77.34 77.76 77.34 77.51 626,115 -0.01(-0.01%)
Jun 29, 2021 78.01 78.23 77.40 77.52 319,488 -0.15(-0.20%)
Jun 28, 2021 78.30 78.30 77.28 77.67 1,154,153 -0.71(-0.90%)
Jun 25, 2021 77.79 78.49 77.50 78.38 276,149 +0.86(+1.11%)
Jun 24, 2021 77.25 77.62 77.02 77.52 254,437 +0.60(+0.78%)
Jun 23, 2021 77.05 77.20 76.84 76.92 397,354 +0.11(+0.14%)
Jun 22, 2021 76.91 77.14 76.33 76.81 494,251 +0.02(+0.02%)
Jun 21, 2021 75.70 76.86 75.63 76.79 648,975 +1.67(+2.23%)
Jun 18, 2021 75.89 75.95 75.08 75.12 1,734,280 -1.59(-2.07%)
Jun 17, 2021 78.54 78.55 76.43 76.71 1,579,413 -1.52(-1.94%)
Jun 16, 2021 78.44 78.68 77.67 78.23 370,260 -0.25(-0.32%)
Jun 15, 2021 78.57 78.82 78.14 78.48 275,285 +0.00(+0.00%)
Jun 14, 2021 78.93 78.96 78.09 78.48 291,505 -0.51(-0.64%)
Jun 11, 2021 78.89 79.00 78.66 78.98 212,295 +0.31(+0.39%)
Jun 10, 2021 79.62 79.74 78.62 78.68 196,182 -0.42(-0.53%)
Jun 09, 2021 79.51 79.51 79.05 79.10 233,231 -0.52(-0.65%)
Jun 08, 2021 79.30 79.80 79.00 79.62 218,821 +0.03(+0.04%)
Jun 07, 2021 79.96 79.96 79.49 79.59 282,263 -0.17(-0.22%)
Jun 04, 2021 79.78 79.83 79.20 79.76 220,028 +0.19(+0.24%)
Jun 03, 2021 79.31 79.89 79.04 79.57 376,673 +0.00(+0.00%)
Jun 02, 2021 79.44 79.65 79.17 79.57 506,039 +0.33(+0.42%)
Jun 01, 2021 79.29 79.46 78.95 79.23 472,306 +0.60(+0.76%)
May 28, 2021 78.74 78.81 78.25 78.63 286,760 +0.14(+0.18%)
May 27, 2021 78.43 78.63 78.09 78.49 417,061 +0.55(+0.71%)
May 26, 2021 77.93 78.21 77.59 77.94 521,562 +0.21(+0.27%)
May 25, 2021 78.42 78.77 77.63 77.73 389,821 -0.56(-0.72%)
May 24, 2021 78.13 78.52 77.97 78.29 315,589 +0.45(+0.58%)
May 21, 2021 77.65 78.23 77.56 77.84 355,220 +0.49(+0.63%)
May 20, 2021 77.15 77.76 76.80 77.35 339,349 +0.34(+0.45%)
May 19, 2021 76.53 77.04 75.85 77.01 752,562 -0.44(-0.57%)
May 18, 2021 78.27 78.36 77.38 77.45 309,624 -0.72(-0.93%)
May 17, 2021 77.96 78.25 77.62 78.17 422,001 +0.07(+0.09%)
May 14, 2021 77.37 78.27 77.34 78.11 1,836,894 +1.08(+1.40%)
May 13, 2021 75.68 77.40 75.68 77.03 1,002,111 +1.29(+1.70%)
May 12, 2021 77.35 77.51 75.58 75.74 512,090 -1.29(-1.67%)
May 11, 2021 77.32 77.84 76.56 77.03 1,330,723 -1.10(-1.40%)
May 10, 2021 78.80 79.20 78.11 78.13 420,330 -0.31(-0.40%)
May 07, 2021 77.53 78.47 77.23 78.44 279,662 +0.55(+0.71%)
May 06, 2021 77.23 77.94 76.83 77.89 569,046 +0.83(+1.08%)
May 05, 2021 77.22 77.32 76.58 77.06 326,830 +0.19(+0.25%)
May 04, 2021 76.47 76.94 76.01 76.87 1,191,781 +0.17(+0.22%)
May 03, 2021 77.09 77.14 76.54 76.70 571,770 +0.17(+0.22%)
Apr 30, 2021 76.58 76.73 76.31 76.52 383,673 -0.52(-0.68%)
Apr 29, 2021 76.57 77.10 76.32 77.05 402,746 +1.01(+1.33%)
Apr 28, 2021 76.08 76.24 75.91 76.04 291,981 +0.20(+0.26%)
Apr 27, 2021 75.49 75.87 75.29 75.84 491,522 +0.50(+0.66%)
Apr 26, 2021 75.46 75.95 75.28 75.34 288,324 +0.26(+0.34%)
Apr 23, 2021 74.05 75.41 73.97 75.08 286,392 +1.12(+1.51%)
Apr 22, 2021 74.60 74.74 73.79 73.97 440,629 -0.55(-0.74%)
Apr 21, 2021 73.41 74.58 73.37 74.52 350,396 +0.93(+1.27%)
Apr 20, 2021 74.27 74.27 73.33 73.59 340,964 -0.93(-1.24%)
Apr 19, 2021 74.69 74.79 74.32 74.51 288,056 -0.12(-0.17%)
Apr 16, 2021 74.82 74.87 74.42 74.64 447,828 +0.34(+0.46%)
Apr 15, 2021 74.25 74.29 73.66 74.29 630,198 +0.42(+0.57%)
Apr 14, 2021 73.52 74.32 73.37 73.87 486,897 +0.26(+0.35%)
Apr 13, 2021 73.75 73.81 73.25 73.62 540,902 -0.37(-0.50%)
Apr 12, 2021 73.78 74.04 73.60 73.99 514,888 +0.31(+0.43%)
Apr 09, 2021 73.62 73.72 73.29 73.67 322,558 +0.43(+0.59%)
Apr 08, 2021 73.14 73.36 72.79 73.24 407,039 +0.06(+0.08%)
Apr 07, 2021 73.11 73.34 72.72 73.19 529,515 +0.26(+0.35%)
Apr 06, 2021 72.83 73.04 72.66 72.93 582,882 -0.06(-0.08%)
Apr 05, 2021 73.09 73.16 72.68 72.99 1,315,510 +0.57(+0.79%)
Apr 01, 2021 71.43 72.44 71.43 72.41 2,108,737 +0.99(+1.39%)
Mar 31, 2021 71.76 71.97 71.38 71.42 505,112 -0.43(-0.60%)
Mar 30, 2021 71.81 72.14 71.68 71.85 1,199,746 +0.25(+0.35%)
Mar 29, 2021 71.39 72.00 70.94 71.60 686,933 -0.52(-0.73%)
Mar 26, 2021 71.55 72.17 71.17 72.13 947,547 +1.27(+1.79%)
Mar 25, 2021 69.85 70.98 69.34 70.86 776,637 +0.92(+1.31%)
Mar 24, 2021 70.32 70.89 69.90 69.94 719,534 +0.15(+0.22%)
Mar 23, 2021 70.27 70.58 69.60 69.79 767,919 -0.75(-1.06%)
Mar 22, 2021 70.70 70.88 70.39 70.54 493,890 -0.47(-0.66%)
Mar 19, 2021 71.77 71.77 70.82 71.01 776,177 -1.17(-1.62%)
Mar 18, 2021 72.64 73.15 71.94 72.18 3,027,521 -0.03(-0.04%)
Mar 17, 2021 72.30 72.46 71.62 72.20 510,245 +0.24(+0.33%)
Mar 16, 2021 72.24 72.43 71.61 71.97 449,417 -0.52(-0.72%)
Mar 15, 2021 72.78 72.78 71.85 72.49 444,849 -0.09(-0.12%)
Mar 12, 2021 72.45 72.58 72.26 72.58 648,567 +0.77(+1.07%)
Mar 11, 2021 71.63 72.26 71.29 71.81 400,051 +0.18(+0.25%)
Mar 10, 2021 70.86 71.89 70.82 71.62 556,220 +1.12(+1.59%)
Mar 09, 2021 70.61 71.30 70.03 70.50 492,317 -0.25(-0.35%)
Mar 08, 2021 70.33 71.60 70.05 70.75 472,455 +0.97(+1.39%)
Mar 05, 2021 69.68 69.98 67.81 69.78 899,263 +1.25(+1.83%)
Mar 04, 2021 69.42 69.77 67.65 68.53 792,280 -0.90(-1.30%)
Mar 03, 2021 69.46 70.27 69.40 69.43 652,493 +0.16(+0.23%)
Mar 02, 2021 69.49 69.70 69.06 69.27 556,458 -0.28(-0.40%)
Mar 01, 2021 68.91 69.95 68.91 69.54 659,673 +1.71(+2.52%)
Feb 26, 2021 68.82 69.09 67.68 67.83 665,505 -1.17(-1.69%)
Feb 25, 2021 70.67 70.76 68.71 69.00 656,932 -1.30(-1.85%)
Feb 24, 2021 69.25 70.46 69.06 70.30 645,221 +1.27(+1.85%)
Feb 23, 2021 68.89 69.15 68.31 69.03 871,038 +0.48(+0.71%)
Feb 22, 2021 67.72 68.81 67.69 68.54 250,305 +0.61(+0.90%)
Feb 19, 2021 67.78 68.09 67.75 67.94 361,051 +0.48(+0.72%)
Feb 18, 2021 67.33 67.57 67.00 67.45 254,833 -0.19(-0.28%)
Feb 17, 2021 67.37 67.77 67.11 67.64 343,767 +0.05(+0.07%)
Feb 16, 2021 67.53 67.75 67.24 67.59 334,903 +0.63(+0.94%)
Feb 12, 2021 66.57 67.02 66.57 66.97 315,920 +0.35(+0.53%)
Feb 11, 2021 66.76 66.99 66.17 66.61 333,479 +0.08(+0.11%)
Feb 10, 2021 66.86 66.89 66.37 66.54 245,961 +0.07(+0.10%)
Feb 09, 2021 66.13 66.56 66.08 66.47 172,386 +0.15(+0.23%)
Feb 08, 2021 66.03 66.34 65.96 66.32 348,836 +0.51(+0.78%)
Feb 05, 2021 66.17 66.17 65.65 65.81 498,655 +0.10(+0.16%)
Feb 04, 2021 64.70 65.70 64.61 65.70 1,501,692 +1.33(+2.07%)
Feb 03, 2021 64.29 64.49 63.94 64.37 308,040 +0.10(+0.15%)
Feb 02, 2021 63.65 64.57 63.65 64.28 253,433 +1.34(+2.13%)
Feb 01, 2021 62.44 63.07 62.24 62.94 408,944 +0.96(+1.55%)
Jan 29, 2021 62.91 63.15 61.74 61.98 717,790 -1.19(-1.88%)
Jan 28, 2021 62.77 63.74 62.63 63.16 700,539 +1.06(+1.70%)
Jan 27, 2021 63.21 63.26 61.91 62.11 2,900,841 -1.78(-2.78%)
Jan 26, 2021 64.40 64.40 63.82 63.89 233,277 -0.19(-0.30%)
Jan 25, 2021 63.92 64.16 63.34 64.08 337,764 -0.25(-0.38%)
Jan 22, 2021 64.16 64.51 64.05 64.32 338,117 -0.44(-0.68%)
Jan 21, 2021 65.33 65.33 64.69 64.76 171,440 -0.55(-0.84%)
Jan 20, 2021 65.28 65.41 64.91 65.31 242,490 +0.25(+0.38%)
Jan 19, 2021 65.37 65.37 64.73 65.07 328,760 +0.18(+0.28%)
Jan 15, 2021 64.82 65.15 64.41 64.89 319,181 -0.65(-0.99%)
Jan 14, 2021 65.79 65.90 65.53 65.53 966,935 +0.00(+0.00%)
Jan 13, 2021 65.43 65.67 65.13 65.53 384,889 +0.14(+0.22%)
Jan 12, 2021 65.33 65.58 65.09 65.39 391,264 +0.35(+0.54%)
Jan 11, 2021 64.57 65.20 64.44 65.04 282,560 -0.10(-0.15%)
Jan 08, 2021 65.26 65.28 64.44 65.13 253,746 +0.05(+0.07%)
Jan 07, 2021 65.26 65.55 64.99 65.08 617,946 +0.71(+1.11%)
Jan 06, 2021 63.46 64.88 63.28 64.37 520,375 +1.87(+3.00%)
Jan 05, 2021 62.44 62.83 62.11 62.50 283,569 +0.01(+0.02%)
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.