Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 82.92 83.39 82.85 82.98 275,397 -0.10(-0.12%)
Dec 30, 2021 83.49 83.88 83.03 83.08 200,771 -0.27(-0.32%)
Dec 29, 2021 83.52 83.81 83.22 83.35 199,671 -0.05(-0.06%)
Dec 28, 2021 83.42 84.04 83.37 83.40 412,772 -0.09(-0.10%)
Dec 27, 2021 82.77 83.48 82.51 83.48 260,147 +0.88(+1.07%)
Dec 23, 2021 82.42 83.15 82.42 82.60 423,859 +0.57(+0.70%)
Dec 22, 2021 81.35 82.04 81.24 82.03 498,465 +0.58(+0.72%)
Dec 21, 2021 80.57 81.79 80.44 81.44 759,442 +1.67(+2.09%)
Dec 20, 2021 80.07 80.13 78.81 79.78 3,071,361 -1.59(-1.95%)
Dec 17, 2021 82.55 82.55 80.90 81.37 838,301 -1.71(-2.06%)
Dec 16, 2021 83.30 83.82 82.72 83.08 1,010,899 +0.69(+0.84%)
Dec 15, 2021 82.24 82.53 81.24 82.39 873,802 +0.45(+0.55%)
Dec 14, 2021 81.35 82.59 81.35 81.94 525,689 +0.37(+0.46%)
Dec 13, 2021 82.32 82.33 81.41 81.57 475,396 -1.01(-1.22%)
Dec 10, 2021 82.89 83.01 82.03 82.58 503,544 +0.04(+0.05%)
Dec 09, 2021 82.47 82.99 82.16 82.54 442,267 -0.31(-0.38%)
Dec 08, 2021 83.32 83.55 82.58 82.85 484,284 -0.39(-0.47%)
Dec 07, 2021 82.61 83.56 82.47 83.24 815,506 +1.48(+1.81%)
Dec 06, 2021 81.62 82.55 81.17 81.76 867,475 +1.04(+1.29%)
Dec 03, 2021 82.28 82.42 80.04 80.72 706,903 -1.35(-1.64%)
Dec 02, 2021 80.40 82.51 80.15 82.07 1,045,468 +2.29(+2.87%)
Dec 01, 2021 82.03 82.62 79.75 79.78 1,000,919 -0.83(-1.03%)
Nov 30, 2021 81.81 82.05 80.58 80.61 729,510 -2.12(-2.56%)
Nov 29, 2021 83.42 83.51 82.09 82.73 609,352 +0.32(+0.39%)
Nov 26, 2021 82.52 82.82 81.46 82.40 893,346 -2.68(-3.15%)
Nov 24, 2021 84.93 85.28 84.73 85.08 456,970 -0.12(-0.15%)
Nov 23, 2021 84.44 85.27 84.20 85.21 406,185 +1.19(+1.42%)
Nov 22, 2021 83.83 84.86 83.43 84.02 450,971 +1.07(+1.29%)
Nov 19, 2021 83.25 83.42 82.37 82.95 362,494 -0.89(-1.06%)
Nov 18, 2021 84.28 84.03 83.82 83.83 368,349 -0.32(-0.39%)
Nov 17, 2021 84.94 84.94 83.92 84.16 307,881 -0.91(-1.07%)
Nov 16, 2021 85.20 85.56 84.79 85.07 210,260 +0.01(+0.01%)
Nov 15, 2021 85.34 85.49 84.93 85.06 193,497 -0.04(-0.04%)
Nov 12, 2021 85.03 85.11 84.40 85.09 262,731 +0.20(+0.24%)
Nov 11, 2021 84.73 85.11 84.42 84.89 285,131 +0.34(+0.41%)
Nov 10, 2021 84.79 84.55 310,196 -0.39(-0.46%)
Nov 09, 2021 84.89 85.12 84.41 84.94 267,831 -0.34(-0.40%)
Nov 08, 2021 85.38 85.88 85.13 85.28 400,005 +0.33(+0.39%)
Nov 05, 2021 85.47 85.91 84.68 84.95 453,128 +0.04(+0.04%)
Nov 04, 2021 86.06 86.09 84.35 84.91 363,537 -1.19(-1.39%)
Nov 03, 2021 85.44 86.35 85.34 86.11 438,114 +0.44(+0.51%)
Nov 02, 2021 85.37 85.82 85.13 85.67 365,901 +0.27(+0.31%)
Nov 01, 2021 85.71 85.37 84.97 85.40 294,550 +0.27(+0.31%)
Oct 29, 2021 85.48 85.66 84.99 85.13 225,891 -0.38(-0.45%)
Oct 28, 2021 84.71 85.53 84.66 85.51 472,543 +1.18(+1.40%)
Oct 27, 2021 85.61 85.93 84.31 84.33 567,682 -1.48(-1.72%)
Oct 26, 2021 85.96 85.81 321,006 +0.10(+0.11%)
Oct 25, 2021 86.04 86.04 85.51 85.71 244,559 +0.02(+0.02%)
Oct 22, 2021 84.92 85.82 84.89 85.70 355,541 +1.01(+1.19%)
Oct 21, 2021 84.77 85.05 84.22 84.68 279,760 -0.09(-0.10%)
Oct 20, 2021 84.08 84.77 83.85 84.77 404,053 +0.67(+0.79%)
Oct 19, 2021 83.66 84.10 83.37 84.10 246,632 +0.89(+1.07%)
Oct 18, 2021 83.06 83.61 82.83 83.21 217,058 +0.01(+0.01%)
Oct 15, 2021 82.83 83.61 82.66 83.20 415,923 +1.08(+1.31%)
Oct 14, 2021 81.69 82.15 81.02 82.13 311,898 +1.39(+1.73%)
Oct 13, 2021 81.03 81.08 79.57 80.73 422,183 -0.25(-0.31%)
Oct 12, 2021 81.14 81.46 80.77 80.98 434,342 -0.12(-0.15%)
Oct 11, 2021 82.14 82.67 81.10 81.11 274,162 -0.77(-0.94%)
Oct 08, 2021 81.49 82.08 81.21 81.88 329,027 +0.45(+0.55%)
Oct 07, 2021 81.66 82.17 81.32 81.43 768,454 +0.59(+0.73%)
Oct 06, 2021 80.03 80.87 79.41 80.84 593,905 +0.15(+0.19%)
Oct 05, 2021 79.82 81.05 79.44 80.69 593,316 +1.47(+1.86%)
Oct 04, 2021 79.77 80.75 79.04 79.22 620,383 -0.68(-0.85%)
Oct 01, 2021 78.95 80.44 78.58 79.89 604,962 +1.13(+1.43%)
Sep 30, 2021 80.35 80.37 78.78 78.77 500,343 -1.21(-1.52%)
Sep 29, 2021 80.05 80.28 79.56 79.98 455,288 +0.16(+0.20%)
Sep 28, 2021 81.18 81.39 79.66 79.82 852,759 -1.35(-1.67%)
Sep 27, 2021 80.60 81.36 80.60 81.17 639,937 +0.99(+1.24%)
Sep 24, 2021 79.67 80.37 79.57 80.18 354,354 +0.37(+0.46%)
Sep 23, 2021 78.74 80.17 78.68 79.81 703,298 +1.84(+2.36%)
Sep 22, 2021 77.67 78.53 77.58 77.97 486,240 +1.08(+1.41%)
Sep 21, 2021 77.25 77.67 76.64 76.89 667,307 -0.05(-0.06%)
Sep 20, 2021 77.16 77.28 75.82 76.93 899,577 -1.91(-2.42%)
Sep 17, 2021 79.25 79.54 78.73 78.84 491,811 -0.46(-0.58%)
Sep 16, 2021 79.56 79.90 78.94 79.30 379,689 -0.08(-0.10%)
Sep 15, 2021 78.79 79.59 78.71 79.38 396,847 +0.61(+0.77%)
Sep 14, 2021 79.92 80.05 78.60 78.77 443,275 -0.86(-1.07%)
Sep 13, 2021 79.54 79.77 79.17 79.62 408,835 +0.70(+0.89%)
Sep 10, 2021 80.15 80.15 78.92 78.92 317,678 -0.71(-0.89%)
Sep 09, 2021 79.76 80.49 79.60 79.63 289,552 -0.22(-0.27%)
Sep 08, 2021 79.65 80.05 79.45 79.85 327,096 +0.03(+0.04%)
Sep 07, 2021 80.47 80.47 79.78 79.82 293,090 -0.48(-0.59%)
Sep 03, 2021 80.51 80.60 80.12 80.30 352,629 -0.31(-0.39%)
Sep 02, 2021 80.70 80.72 80.31 80.61 431,301 +0.09(+0.11%)
Sep 01, 2021 80.65 80.74 80.08 80.53 441,362 +0.02(+0.02%)
Aug 31, 2021 80.44 80.93 80.23 80.51 303,881 +0.00(+0.00%)
Aug 30, 2021 81.27 81.27 80.42 80.51 242,696 -0.68(-0.84%)
Aug 27, 2021 80.36 81.21 80.36 81.19 279,669 +1.00(+1.24%)
Aug 26, 2021 80.74 80.83 80.17 80.19 438,257 -0.39(-0.48%)
Aug 25, 2021 80.25 80.95 79.99 80.58 229,066 +0.54(+0.68%)
Aug 24, 2021 79.93 80.17 79.81 80.04 377,709 +0.32(+0.41%)
Aug 23, 2021 79.59 79.99 79.59 79.72 232,488 +0.53(+0.67%)
Aug 20, 2021 78.77 79.33 78.51 79.19 346,026 +0.41(+0.52%)
Aug 19, 2021 78.42 79.18 78.25 78.78 510,996 -0.34(-0.43%)
Aug 18, 2021 79.81 80.10 79.08 79.12 321,078 -0.90(-1.13%)
Aug 17, 2021 79.97 80.42 79.35 80.02 277,426 -0.51(-0.64%)
Aug 16, 2021 80.09 80.54 79.64 80.54 237,353 -0.01(-0.01%)
Aug 13, 2021 80.85 80.99 80.31 80.55 345,116 -0.22(-0.27%)
Aug 12, 2021 80.88 80.93 80.43 80.76 215,685 -0.02(-0.02%)
Aug 11, 2021 80.39 80.78 80.09 80.78 288,650 +0.65(+0.81%)
Aug 10, 2021 79.92 80.38 79.69 80.14 714,541 +0.28(+0.36%)
Aug 09, 2021 79.82 80.10 79.40 79.85 252,367 -0.03(-0.04%)
Aug 06, 2021 79.34 80.05 79.27 79.88 427,105 +1.03(+1.30%)
Aug 05, 2021 78.26 78.85 78.26 78.85 286,472 +0.97(+1.24%)
Aug 04, 2021 77.84 78.39 77.64 77.88 397,631 -0.41(-0.52%)
Aug 03, 2021 78.09 78.35 77.14 78.29 631,573 +0.47(+0.60%)
Aug 02, 2021 78.51 79.22 77.77 77.83 596,131 -0.29(-0.36%)
Jul 30, 2021 78.36 78.93 77.98 78.11 285,715 -0.42(-0.53%)
Jul 29, 2021 78.29 78.87 78.14 78.53 438,853 +0.67(+0.87%)
Jul 28, 2021 78.21 78.26 77.54 77.86 472,925 -0.29(-0.38%)
Jul 27, 2021 77.58 78.30 77.39 78.15 300,657 +0.14(+0.18%)
Jul 26, 2021 77.64 78.14 77.63 78.01 276,554 +0.29(+0.37%)
Jul 23, 2021 77.77 78.12 77.46 77.72 471,821 +0.45(+0.58%)
Jul 22, 2021 77.71 77.74 76.92 77.28 418,998 -0.61(-0.78%)
Jul 21, 2021 77.40 78.20 77.39 77.88 726,294 +0.94(+1.22%)
Jul 20, 2021 75.28 77.32 75.20 76.94 1,299,122 +1.72(+2.29%)
Jul 19, 2021 75.93 76.12 74.79 75.22 1,160,451 -2.08(-2.69%)
Jul 16, 2021 78.37 78.37 77.15 77.31 393,421 -0.73(-0.94%)
Jul 15, 2021 77.22 78.28 77.22 78.04 356,875 +0.29(+0.38%)
Jul 14, 2021 77.74 78.24 77.11 77.74 463,609 +0.00(+0.00%)
Jul 13, 2021 78.25 78.29 77.65 77.74 387,660 -0.67(-0.86%)
Jul 12, 2021 77.50 78.50 77.24 78.42 394,295 +0.67(+0.86%)
Jul 09, 2021 76.79 77.79 76.73 77.75 524,558 +1.79(+2.35%)
Jul 08, 2021 76.01 76.54 75.63 75.97 401,250 -1.18(-1.53%)
Jul 07, 2021 76.78 77.28 76.58 77.14 533,241 +0.13(+0.17%)
Jul 06, 2021 77.63 77.63 76.47 77.01 811,832 -0.67(-0.86%)
Jul 02, 2021 77.68 77.78 77.45 77.68 301,479 +0.10(+0.13%)
Jul 01, 2021 77.29 77.71 77.02 77.57 390,709 +0.56(+0.73%)
Jun 30, 2021 76.84 77.26 76.84 77.01 630,185 -0.01(-0.01%)
Jun 29, 2021 77.50 77.72 76.90 77.02 321,565 -0.15(-0.20%)
Jun 28, 2021 77.80 77.80 76.78 77.17 1,161,655 -0.70(-0.90%)
Jun 25, 2021 77.29 77.98 77.00 77.88 277,944 +0.86(+1.11%)
Jun 24, 2021 76.75 77.12 76.53 77.02 256,091 +0.60(+0.78%)
Jun 23, 2021 76.55 76.70 76.35 76.42 399,937 +0.10(+0.14%)
Jun 22, 2021 76.41 76.64 75.83 76.32 497,463 +0.02(+0.02%)
Jun 21, 2021 75.21 76.36 75.14 76.30 653,193 +1.66(+2.23%)
Jun 18, 2021 75.40 75.46 74.60 74.64 1,745,552 -1.58(-2.07%)
Jun 17, 2021 78.04 78.05 75.94 76.21 1,589,679 -1.51(-1.94%)
Jun 16, 2021 77.93 78.17 77.17 77.72 372,667 -0.25(-0.32%)
Jun 15, 2021 78.07 78.31 77.64 77.97 277,074 +0.00(+0.00%)
Jun 14, 2021 78.42 78.45 77.59 77.97 293,400 -0.50(-0.64%)
Jun 11, 2021 78.38 78.49 78.15 78.47 213,675 +0.30(+0.39%)
Jun 10, 2021 79.11 79.22 78.11 78.17 197,457 -0.42(-0.53%)
Jun 09, 2021 79.00 79.00 78.54 78.59 234,746 -0.51(-0.65%)
Jun 08, 2021 78.79 79.28 78.49 79.10 220,243 +0.03(+0.04%)
Jun 07, 2021 79.44 79.44 78.98 79.07 284,097 -0.17(-0.22%)
Jun 04, 2021 79.26 79.31 78.68 79.24 221,457 +0.19(+0.24%)
Jun 03, 2021 78.80 79.38 78.53 79.05 379,120 +0.00(+0.00%)
Jun 02, 2021 78.93 79.13 78.66 79.05 509,327 +0.33(+0.42%)
Jun 01, 2021 78.78 78.95 78.44 78.72 475,374 +0.60(+0.76%)
May 28, 2021 78.23 78.31 77.75 78.13 288,623 +0.14(+0.18%)
May 27, 2021 77.93 78.13 77.59 77.98 419,771 +0.55(+0.71%)
May 26, 2021 77.42 77.71 77.09 77.43 524,950 +0.21(+0.27%)
May 25, 2021 77.92 78.26 77.13 77.22 392,354 -0.56(-0.72%)
May 24, 2021 77.62 78.01 77.47 77.78 317,639 +0.45(+0.58%)
May 21, 2021 77.15 77.73 77.06 77.34 357,528 +0.48(+0.63%)
May 20, 2021 76.66 77.25 76.31 76.86 341,554 +0.34(+0.45%)
May 19, 2021 76.04 76.54 75.36 76.51 757,451 -0.44(-0.57%)
May 18, 2021 77.77 77.85 76.88 76.95 311,636 -0.72(-0.93%)
May 17, 2021 77.45 77.75 77.12 77.67 424,742 +0.07(+0.09%)
May 14, 2021 76.87 77.76 76.84 77.60 1,848,829 +1.07(+1.40%)
May 13, 2021 75.19 76.90 75.19 76.53 1,008,622 +1.28(+1.70%)
May 12, 2021 76.85 77.01 75.09 75.25 515,418 -1.28(-1.67%)
May 11, 2021 76.82 77.34 76.07 76.53 1,339,369 -1.09(-1.40%)
May 10, 2021 78.30 78.68 77.60 77.62 423,061 -0.31(-0.40%)
May 07, 2021 77.03 77.96 76.73 77.94 281,479 +0.55(+0.71%)
May 06, 2021 76.73 77.43 76.33 77.39 572,743 +0.82(+1.08%)
May 05, 2021 76.72 76.82 76.09 76.56 328,953 +0.19(+0.25%)
May 04, 2021 75.97 76.45 75.52 76.37 1,199,524 +0.17(+0.22%)
May 03, 2021 76.59 76.65 76.05 76.20 575,484 +0.17(+0.22%)
Apr 30, 2021 76.09 76.24 75.82 76.03 386,166 -0.52(-0.68%)
Apr 29, 2021 76.08 76.60 75.83 76.55 405,362 +1.00(+1.33%)
Apr 28, 2021 75.59 75.75 75.42 75.55 293,878 +0.20(+0.26%)
Apr 27, 2021 75.01 75.38 74.81 75.35 494,715 +0.49(+0.66%)
Apr 26, 2021 74.97 75.46 74.80 74.86 290,197 +0.26(+0.34%)
Apr 23, 2021 73.58 74.92 73.49 74.60 288,253 +1.11(+1.51%)
Apr 22, 2021 74.12 74.26 73.32 73.49 443,491 -0.55(-0.74%)
Apr 21, 2021 72.94 74.10 72.89 74.04 352,673 +0.93(+1.27%)
Apr 20, 2021 73.79 73.79 72.86 73.11 343,179 -0.92(-1.24%)
Apr 19, 2021 74.21 74.31 73.84 74.03 289,927 -0.12(-0.17%)
Apr 16, 2021 74.33 74.39 73.94 74.15 450,738 +0.34(+0.46%)
Apr 15, 2021 73.78 73.81 73.18 73.81 634,292 +0.42(+0.57%)
Apr 14, 2021 73.05 73.84 72.89 73.40 490,060 +0.26(+0.35%)
Apr 13, 2021 73.27 73.33 72.78 73.14 544,416 -0.37(-0.50%)
Apr 12, 2021 73.30 73.56 73.12 73.51 518,234 +0.31(+0.43%)
Apr 09, 2021 73.14 73.24 72.82 73.20 324,654 +0.43(+0.59%)
Apr 08, 2021 72.67 72.88 72.32 72.77 409,684 +0.06(+0.08%)
Apr 07, 2021 72.64 72.87 72.25 72.71 532,955 +0.26(+0.35%)
Apr 06, 2021 72.36 72.57 72.19 72.46 586,670 -0.06(-0.08%)
Apr 05, 2021 72.62 72.69 72.21 72.51 1,324,057 +0.57(+0.79%)
Apr 01, 2021 70.97 71.97 70.97 71.95 2,122,437 +0.99(+1.39%)
Mar 31, 2021 71.29 71.51 70.92 70.96 508,394 -0.43(-0.60%)
Mar 30, 2021 71.35 71.67 71.22 71.39 1,207,541 +0.25(+0.35%)
Mar 29, 2021 70.93 71.54 70.48 71.14 691,397 -0.52(-0.73%)
Mar 26, 2021 71.09 71.71 70.71 71.66 953,704 +1.26(+1.79%)
Mar 25, 2021 69.40 70.52 68.89 70.40 781,682 +0.91(+1.31%)
Mar 24, 2021 69.87 70.43 69.45 69.49 724,212 +0.15(+0.22%)
Mar 23, 2021 69.82 70.12 69.15 69.34 772,912 -0.75(-1.06%)
Mar 22, 2021 70.25 70.43 69.93 70.09 497,101 -0.46(-0.66%)
Mar 19, 2021 71.30 71.30 70.36 70.55 781,223 -1.16(-1.62%)
Mar 18, 2021 72.17 72.68 71.47 71.71 3,047,203 -0.03(-0.04%)
Mar 17, 2021 71.83 71.99 71.16 71.74 513,562 +0.24(+0.33%)
Mar 16, 2021 71.78 71.96 71.15 71.50 452,339 -0.52(-0.72%)
Mar 15, 2021 72.31 72.31 71.39 72.02 447,741 -0.09(-0.12%)
Mar 12, 2021 71.98 72.11 71.79 72.11 652,784 +0.77(+1.07%)
Mar 11, 2021 71.17 71.79 70.83 71.34 402,651 +0.18(+0.25%)
Mar 10, 2021 70.41 71.43 70.36 71.16 559,836 +1.11(+1.59%)
Mar 09, 2021 70.15 70.84 69.58 70.05 495,517 -0.25(-0.35%)
Mar 08, 2021 69.88 71.13 69.59 70.29 475,526 +0.96(+1.39%)
Mar 05, 2021 69.23 69.53 67.37 69.33 905,109 +1.25(+1.83%)
Mar 04, 2021 68.97 69.32 67.21 68.08 797,431 -0.90(-1.30%)
Mar 03, 2021 69.01 69.81 68.95 68.98 656,735 +0.16(+0.23%)
Mar 02, 2021 69.04 69.25 68.61 68.82 560,076 -0.27(-0.40%)
Mar 01, 2021 68.46 69.50 68.46 69.09 663,962 +1.70(+2.52%)
Feb 26, 2021 68.38 68.64 67.24 67.39 669,831 -1.16(-1.69%)
Feb 25, 2021 70.22 70.30 68.26 68.56 661,203 -1.29(-1.85%)
Feb 24, 2021 68.80 70.01 68.61 69.85 649,415 +1.27(+1.85%)
Feb 23, 2021 68.44 68.71 67.87 68.58 876,701 +0.48(+0.71%)
Feb 22, 2021 67.28 68.37 67.25 68.10 251,932 +0.60(+0.90%)
Feb 19, 2021 67.35 67.65 67.31 67.50 363,399 +0.48(+0.72%)
Feb 18, 2021 66.89 67.13 66.57 67.02 256,490 -0.19(-0.28%)
Feb 17, 2021 66.93 67.34 66.68 67.20 346,002 +0.05(+0.07%)
Feb 16, 2021 67.09 67.31 66.81 67.16 337,081 +0.62(+0.94%)
Feb 12, 2021 66.14 66.59 66.14 66.53 317,974 +0.35(+0.53%)
Feb 11, 2021 66.33 66.55 65.74 66.18 335,647 +0.08(+0.11%)
Feb 10, 2021 66.43 66.46 65.94 66.11 247,560 +0.07(+0.10%)
Feb 09, 2021 65.70 66.13 65.66 66.04 173,507 +0.15(+0.23%)
Feb 08, 2021 65.60 65.91 65.53 65.89 351,104 +0.51(+0.78%)
Feb 05, 2021 65.74 65.74 65.22 65.38 501,897 +0.10(+0.16%)
Feb 04, 2021 64.29 65.28 64.19 65.28 1,511,455 +1.32(+2.07%)
Feb 03, 2021 63.87 64.07 63.53 63.96 310,043 +0.09(+0.15%)
Feb 02, 2021 63.24 64.15 63.24 63.86 255,081 +1.33(+2.13%)
Feb 01, 2021 62.04 62.66 61.84 62.53 411,603 +0.95(+1.55%)
Jan 29, 2021 62.50 62.74 61.34 61.58 722,456 -1.18(-1.88%)
Jan 28, 2021 62.36 63.33 62.23 62.76 705,093 +1.05(+1.70%)
Jan 27, 2021 62.80 62.85 61.51 61.71 2,919,700 -1.77(-2.78%)
Jan 26, 2021 63.98 63.98 63.41 63.47 234,793 -0.19(-0.30%)
Jan 25, 2021 63.50 63.75 62.93 63.66 339,960 -0.25(-0.38%)
Jan 22, 2021 63.75 64.10 63.63 63.91 340,316 -0.43(-0.68%)
Jan 21, 2021 64.91 64.91 64.28 64.34 172,555 -0.55(-0.84%)
Jan 20, 2021 64.86 64.99 64.49 64.89 244,067 +0.25(+0.38%)
Jan 19, 2021 64.95 64.95 64.31 64.65 330,897 +0.18(+0.28%)
Jan 15, 2021 64.40 64.73 63.99 64.47 321,256 -0.64(-0.99%)
Jan 14, 2021 65.36 65.48 65.11 65.11 973,221 +0.00(+0.00%)
Jan 13, 2021 65.00 65.25 64.71 65.11 387,391 +0.14(+0.22%)
Jan 12, 2021 64.91 65.15 64.67 64.97 393,808 +0.35(+0.54%)
Jan 11, 2021 64.15 64.78 64.02 64.62 284,397 -0.09(-0.15%)
Jan 08, 2021 64.83 64.86 64.02 64.71 255,395 +0.05(+0.07%)
Jan 07, 2021 64.83 65.13 64.57 64.66 621,964 +0.71(+1.11%)
Jan 06, 2021 63.05 64.46 62.87 63.96 523,758 +1.86(+3.00%)
Jan 05, 2021 62.04 62.43 61.71 62.10 285,413 +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.