Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 41.64 41.67 41.50 41.60 52,855 +0.11(+0.27%)
Mar 30, 2006 41.74 41.84 41.48 41.49 132,517 -0.25(-0.61%)
Mar 29, 2006 41.59 41.80 41.48 41.74 57,407 +0.26(+0.62%)
Mar 28, 2006 41.74 41.93 41.42 41.48 27,565 -0.35(-0.84%)
Mar 27, 2006 41.08 41.84 41.08 41.84 30,853 -0.02(-0.04%)
Mar 24, 2006 41.79 41.91 41.65 41.85 25,036 -0.12(-0.29%)
Mar 23, 2006 42.03 42.06 41.93 41.97 15,426 -0.15(-0.37%)
Mar 22, 2006 41.81 42.13 41.81 42.13 13,656 +0.29(+0.70%)
Mar 21, 2006 42.21 42.26 41.82 41.84 26,806 -0.41(-0.97%)
Mar 20, 2006 42.31 42.34 42.09 42.25 29,588 -0.05(-0.11%)
Mar 17, 2006 42.23 42.31 42.13 42.29 33,382 +0.15(+0.35%)
Mar 16, 2006 42.16 42.33 42.15 42.15 40,716 +0.17(+0.41%)
Mar 15, 2006 41.84 42.06 41.74 41.97 28,577 +0.08(+0.20%)
Mar 14, 2006 41.50 41.91 41.50 41.89 50,073 +0.45(+1.09%)
Mar 13, 2006 41.42 41.64 41.38 41.44 20,484 +0.05(+0.12%)
Mar 10, 2006 41.08 41.50 41.08 41.39 65,752 +0.25(+0.61%)
Mar 09, 2006 41.34 41.39 41.11 41.14 21,496 -0.14(-0.34%)
Mar 08, 2006 41.15 41.35 41.04 41.28 84,214 +0.04(+0.10%)
Mar 07, 2006 41.10 41.24 41.04 41.24 18,208 +0.03(+0.08%)
Mar 06, 2006 41.26 41.37 41.06 41.21 74,604 -0.02(-0.06%)
Mar 03, 2006 41.28 41.48 41.18 41.23 30,600 -0.16(-0.38%)
Mar 02, 2006 41.46 41.52 41.23 41.39 341,915 -0.21(-0.49%)
Mar 01, 2006 41.42 41.60 41.42 41.60 862,375 +0.24(+0.57%)
Feb 28, 2006 41.75 41.70 41.27 41.36 32,623 -0.39(-0.94%)
Feb 27, 2006 41.78 41.86 41.73 41.75 55,384 +0.08(+0.18%)
Feb 24, 2006 41.53 41.77 41.52 41.68 33,888 +0.06(+0.14%)
Feb 23, 2006 41.72 41.84 41.49 41.62 43,751 -0.13(-0.30%)
Feb 22, 2006 41.22 41.78 41.21 41.74 46,785 +0.72(+1.76%)
Feb 21, 2006 41.16 41.19 40.99 41.02 17,955 -0.13(-0.32%)
Feb 17, 2006 41.22 41.22 41.01 41.15 33,635 -0.07(-0.17%)
Feb 16, 2006 40.99 41.24 40.97 41.22 54,372 +0.27(+0.67%)
Feb 15, 2006 40.74 41.02 40.72 40.95 43,245 +0.17(+0.41%)
Feb 14, 2006 40.36 40.86 40.31 40.78 67,270 +0.51(+1.28%)
Feb 13, 2006 40.34 40.40 40.16 40.27 57,154 -0.11(-0.26%)
Feb 10, 2006 40.25 40.38 40.01 40.38 42,486 +0.15(+0.37%)
Feb 09, 2006 40.15 40.49 40.15 40.23 33,635 +0.09(+0.23%)
Feb 08, 2006 39.94 40.17 39.93 40.14 44,762 +0.17(+0.42%)
Feb 07, 2006 40.17 40.28 39.93 39.97 44,509 -0.21(-0.51%)
Feb 06, 2006 40.11 40.23 40.08 40.17 71,063 +0.09(+0.22%)
Feb 03, 2006 40.21 40.40 39.87 40.09 87,249 -0.21(-0.53%)
Feb 02, 2006 40.65 40.65 40.22 40.30 80,673 -0.34(-0.85%)
Feb 01, 2006 40.57 40.72 40.46 40.65 76,121 +0.12(+0.29%)
Jan 31, 2006 40.71 40.71 40.51 40.53 93,824 -0.16(-0.40%)
Jan 30, 2006 40.76 40.76 40.66 40.69 35,405 -0.17(-0.41%)
Jan 27, 2006 40.63 41.00 40.62 40.85 66,764 +0.15(+0.38%)
Jan 26, 2006 40.40 40.85 40.40 40.70 99,641 +0.62(+1.56%)
Jan 25, 2006 40.12 40.23 40.01 40.08 122,907 +0.03(+0.07%)
Jan 24, 2006 40.02 40.21 40.01 40.05 54,625 +0.12(+0.30%)
Jan 23, 2006 39.82 40.07 39.82 39.93 405,139 +0.17(+0.43%)
Jan 20, 2006 40.42 40.42 39.75 39.76 108,239 -0.82(-2.03%)
Jan 19, 2006 40.67 40.74 40.44 40.58 232,664 -0.02(-0.05%)
Jan 18, 2006 40.59 40.87 40.46 40.60 38,693 -0.17(-0.42%)
Jan 17, 2006 40.85 40.85 40.61 40.77 63,982 -0.30(-0.73%)
Jan 13, 2006 41.16 41.19 41.01 41.07 35,405 -0.03(-0.08%)
Jan 12, 2006 41.30 41.33 41.09 41.10 54,878 -0.34(-0.81%)
Jan 11, 2006 41.34 41.45 41.24 41.44 128,724 +0.22(+0.53%)
Jan 10, 2006 41.06 41.22 40.98 41.22 25,795 +0.06(+0.14%)
Jan 09, 2006 40.99 41.21 40.99 41.16 35,658 +0.15(+0.38%)
Jan 06, 2006 40.87 41.05 40.70 41.01 50,579 +0.26(+0.64%)
Jan 05, 2006 40.65 40.78 40.60 40.75 55,384 +0.10(+0.25%)
Jan 04, 2006 40.59 40.79 40.51 40.65 378,079 +0.02(+0.04%)
Jan 03, 2006 40.10 40.66 39.83 40.63 390,471 +0.66(+1.64%)
Dec 30, 2005 40.02 40.11 39.87 39.97 148,955 -0.19(-0.47%)
Dec 29, 2005 40.30 40.33 40.14 40.16 33,382 -0.08(-0.20%)
Dec 28, 2005 40.38 40.42 40.24 40.24 46,279 -0.06(-0.15%)
Dec 27, 2005 40.72 40.81 40.30 40.30 27,818 -0.30(-0.75%)
Dec 23, 2005 40.51 40.63 40.51 40.61 103,940 +0.09(+0.23%)
Dec 22, 2005 40.35 40.53 40.29 40.51 62,718 -0.09(-0.23%)
Dec 21, 2005 40.55 40.78 40.45 40.61 64,994 +0.20(+0.50%)
Dec 20, 2005 40.40 40.49 40.31 40.40 79,409 +0.07(+0.17%)
Dec 19, 2005 40.65 40.65 40.27 40.34 48,303 -0.31(-0.76%)
Dec 16, 2005 40.78 40.79 40.62 40.65 25,795 +0.07(+0.18%)
Dec 15, 2005 40.73 40.76 40.56 40.57 56,395 -0.23(-0.55%)
Dec 14, 2005 40.60 40.85 40.60 40.80 46,785 +0.20(+0.49%)
Dec 13, 2005 40.20 40.69 40.15 40.60 83,961 +0.37(+0.92%)
Dec 12, 2005 40.41 40.45 40.07 40.23 98,629 -0.11(-0.26%)
Dec 09, 2005 40.14 40.52 40.09 40.34 57,407 +0.28(+0.69%)
Dec 08, 2005 40.06 40.32 39.91 40.06 54,372 -0.00(-0.01%)
Dec 07, 2005 40.43 40.43 39.89 40.06 227,100 -0.34(-0.83%)
Dec 06, 2005 40.65 40.77 40.37 40.40 51,084 -0.10(-0.25%)
Dec 05, 2005 40.52 40.53 40.20 40.50 158,059 -0.09(-0.22%)
Dec 02, 2005 40.53 40.62 40.44 40.59 37,175 +0.06(+0.16%)
Dec 01, 2005 40.45 40.69 40.37 40.53 1,124,375 +0.33(+0.82%)
Nov 30, 2005 40.69 40.76 39.98 40.20 114,814 -0.55(-1.36%)
Nov 29, 2005 40.78 40.94 40.63 40.76 390,471 +0.02(+0.04%)
Nov 28, 2005 40.99 41.03 40.70 40.74 95,847 -0.27(-0.67%)
Nov 25, 2005 41.57 41.57 40.90 41.01 78,903 +0.09(+0.21%)
Nov 23, 2005 41.18 41.18 40.53 40.93 176,774 +0.28(+0.70%)
Nov 22, 2005 40.81 40.81 40.08 40.64 223,812 +0.37(+0.92%)
Nov 21, 2005 39.24 40.35 39.24 40.27 145,162 +0.19(+0.46%)
Nov 18, 2005 40.58 40.58 39.80 40.08 121,137 +0.23(+0.58%)
Nov 17, 2005 39.48 39.88 39.37 39.85 69,799 +0.49(+1.25%)
Nov 16, 2005 38.78 39.63 38.78 39.36 159,324 -0.21(-0.53%)
Nov 15, 2005 39.97 39.96 39.49 39.57 78,144 -0.40(-0.99%)
Nov 14, 2005 40.55 40.55 39.77 39.97 158,818 -0.02(-0.04%)
Nov 11, 2005 39.75 40.01 39.72 39.98 162,865 +0.19(+0.48%)
Nov 10, 2005 39.10 39.79 39.00 39.79 211,168 +0.74(+1.89%)
Nov 09, 2005 38.76 39.17 38.76 39.05 121,895 +0.26(+0.67%)
Nov 08, 2005 39.45 39.45 38.72 38.79 155,531 -0.18(-0.46%)
Nov 07, 2005 38.75 39.02 38.75 38.97 118,355 +0.22(+0.57%)
Nov 04, 2005 38.68 38.75 38.45 38.75 115,573 +0.14(+0.36%)
Nov 03, 2005 39.39 39.39 38.50 38.61 128,976 -0.12(-0.31%)
Nov 02, 2005 38.23 38.73 38.23 38.73 120,884 +0.50(+1.31%)
Nov 01, 2005 38.45 38.45 38.18 38.23 1,276,618 -0.26(-0.68%)
Oct 31, 2005 38.34 38.59 38.34 38.49 444,844 +0.26(+0.69%)
Oct 28, 2005 37.74 38.23 37.74 38.22 51,590 +0.64(+1.69%)
Oct 27, 2005 37.68 37.83 37.58 37.58 331,293 -0.18(-0.47%)
Oct 26, 2005 37.62 37.97 37.58 37.76 110,009 +0.13(+0.35%)
Oct 25, 2005 37.80 37.80 37.45 37.63 51,590 -0.16(-0.43%)
Oct 24, 2005 37.31 37.85 37.30 37.79 68,534 +0.68(+1.83%)
Oct 21, 2005 36.95 37.32 36.95 37.11 47,038 +0.24(+0.64%)
Oct 20, 2005 37.21 37.38 36.79 36.88 151,484 -0.41(-1.09%)
Oct 19, 2005 36.48 37.28 36.43 37.28 71,063 +0.70(+1.91%)
Oct 18, 2005 36.75 36.87 36.58 36.58 62,971 -0.20(-0.54%)
Oct 17, 2005 36.77 36.95 36.58 36.78 55,890 +0.06(+0.16%)
Oct 14, 2005 36.57 36.76 36.47 36.72 84,467 +0.42(+1.15%)
Oct 13, 2005 36.07 36.34 35.98 36.30 54,119 +0.23(+0.64%)
Oct 12, 2005 36.40 36.53 36.02 36.07 102,675 -0.30(-0.84%)
Oct 11, 2005 36.73 36.79 36.37 36.38 85,984 -0.28(-0.77%)
Oct 10, 2005 36.99 36.99 36.65 36.66 78,397 -0.24(-0.64%)
Oct 07, 2005 36.93 37.02 36.82 36.90 31,359 -0.01(-0.03%)
Oct 06, 2005 36.87 37.11 36.65 36.91 114,056 +0.10(+0.27%)
Oct 05, 2005 37.09 37.19 36.81 36.81 98,882 -0.25(-0.67%)
Oct 04, 2005 37.53 37.66 37.06 37.06 29,841 -0.42(-1.13%)
Oct 03, 2005 37.60 37.62 37.34 37.48 46,532 -0.03(-0.07%)
Sep 30, 2005 37.58 37.59 37.44 37.51 31,611 -0.08(-0.20%)
Sep 29, 2005 36.98 37.58 36.92 37.58 57,913 +0.61(+1.64%)
Sep 28, 2005 37.21 37.31 36.98 36.98 51,084 -0.15(-0.39%)
Sep 27, 2005 37.18 37.28 37.02 37.13 67,270 -0.06(-0.15%)
Sep 26, 2005 37.47 37.50 37.12 37.18 50,832 -0.06(-0.16%)
Sep 23, 2005 37.24 37.34 36.92 37.24 91,801 -0.09(-0.24%)
Sep 22, 2005 37.07 37.38 36.81 37.33 65,500 +0.12(+0.33%)
Sep 21, 2005 37.72 37.72 37.15 37.21 288,301 -0.61(-1.62%)
Sep 20, 2005 38.14 38.33 37.75 37.82 37,428 -0.14(-0.37%)
Sep 19, 2005 38.26 38.26 37.93 37.96 41,727 -0.34(-0.89%)
Sep 16, 2005 37.98 38.32 37.98 38.30 43,751 +0.49(+1.30%)
Sep 15, 2005 37.86 37.89 37.70 37.81 42,233 +0.07(+0.18%)
Sep 14, 2005 37.97 37.98 37.73 37.75 103,434 -0.12(-0.31%)
Sep 13, 2005 37.98 38.07 37.87 37.87 39,451 -0.22(-0.58%)
Sep 12, 2005 38.00 38.15 38.00 38.09 31,106 +0.00(+0.01%)
Sep 09, 2005 37.83 38.09 37.83 38.08 69,293 +0.25(+0.67%)
Sep 08, 2005 37.94 37.94 37.77 37.83 13,150 -0.13(-0.34%)
Sep 07, 2005 38.01 38.01 37.85 37.96 50,579 -0.09(-0.23%)
Sep 06, 2005 37.64 38.05 37.64 38.05 39,704 +0.45(+1.21%)
Sep 02, 2005 37.74 37.76 37.57 37.59 23,772 -0.03(-0.08%)
Sep 01, 2005 37.41 37.77 37.34 37.62 52,602 +0.17(+0.44%)
Aug 31, 2005 37.15 37.48 37.03 37.46 56,395 +0.34(+0.91%)
Aug 30, 2005 37.26 37.26 36.98 37.12 34,646 -0.23(-0.60%)
Aug 29, 2005 37.03 37.37 36.94 37.35 164,635 +0.16(+0.43%)
Aug 26, 2005 37.55 37.55 37.16 37.19 70,557 -0.36(-0.95%)
Aug 25, 2005 37.47 37.58 37.41 37.55 25,036 +0.13(+0.35%)
Aug 24, 2005 37.74 37.86 37.39 37.41 59,430 -0.36(-0.96%)
Aug 23, 2005 37.82 37.91 37.68 37.78 53,866 -0.17(-0.46%)
Aug 22, 2005 37.87 38.07 37.77 37.95 31,864 +0.13(+0.36%)
Aug 19, 2005 37.80 37.90 37.77 37.82 224,318 +0.04(+0.10%)
Aug 18, 2005 37.69 37.85 37.62 37.78 17,196 -0.02(-0.04%)
Aug 17, 2005 37.80 37.93 37.68 37.79 13,909 -0.00(-0.01%)
Aug 16, 2005 37.96 38.08 37.80 37.80 25,289 -0.16(-0.42%)
Aug 15, 2005 37.76 38.03 37.66 37.96 50,073 +0.11(+0.29%)
Aug 12, 2005 37.82 37.92 37.62 37.85 29,841 -0.04(-0.10%)
Aug 11, 2005 37.67 37.92 37.67 37.89 36,417 +0.17(+0.46%)
Aug 10, 2005 37.80 38.16 37.62 37.71 20,737 -0.02(-0.04%)
Aug 09, 2005 37.62 37.83 37.62 37.73 51,843 +0.15(+0.41%)
Aug 08, 2005 37.78 37.85 37.49 37.57 44,256 -0.23(-0.60%)
Aug 05, 2005 38.20 38.20 37.75 37.80 101,917 -0.46(-1.21%)
Aug 04, 2005 38.41 38.41 38.26 38.26 40,716 -0.31(-0.80%)
Aug 03, 2005 38.43 38.60 38.38 38.57 44,003 +0.02(+0.06%)
Aug 02, 2005 38.32 38.57 38.32 38.55 36,922 +0.28(+0.73%)
Aug 01, 2005 38.31 38.38 38.22 38.26 250,367 -0.06(-0.15%)
Jul 29, 2005 38.57 38.59 38.29 38.32 65,500 -0.26(-0.68%)
Jul 28, 2005 38.45 38.64 38.42 38.59 25,036 +0.16(+0.42%)
Jul 27, 2005 38.43 38.43 38.30 38.42 38,187 -0.02(-0.04%)
Jul 26, 2005 38.32 38.46 38.32 38.44 25,795 +0.08(+0.20%)
Jul 25, 2005 38.53 38.59 38.32 38.36 29,335 -0.09(-0.25%)
Jul 22, 2005 38.34 38.49 38.25 38.46 17,196 +0.15(+0.39%)
Jul 21, 2005 38.51 38.57 38.22 38.31 40,969 -0.17(-0.43%)
Jul 20, 2005 38.34 38.56 38.23 38.47 33,888 +0.14(+0.36%)
Jul 19, 2005 38.33 38.43 38.33 38.34 122,907 +0.09(+0.23%)
Jul 18, 2005 38.47 38.47 38.25 38.25 33,888 -0.37(-0.96%)
Jul 15, 2005 38.49 38.64 38.41 38.62 46,785 +0.09(+0.24%)
Jul 14, 2005 38.53 38.66 38.49 38.53 40,210 +0.05(+0.13%)
Jul 13, 2005 38.45 38.49 38.35 38.48 21,243 +0.14(+0.36%)
Jul 12, 2005 38.36 38.43 38.23 38.34 102,169 +0.06(+0.17%)
Jul 11, 2005 38.18 38.36 38.18 38.28 35,405 +0.17(+0.46%)
Jul 08, 2005 37.76 38.15 37.71 38.10 28,830 +0.36(+0.95%)
Jul 07, 2005 37.56 37.77 37.32 37.74 50,326 +0.05(+0.13%)
Jul 06, 2005 37.84 37.94 37.70 37.70 50,073 -0.25(-0.65%)
Jul 05, 2005 37.62 37.94 37.54 37.94 36,922 +0.28(+0.73%)
Jul 01, 2005 37.68 37.77 37.56 37.66 229,123 +0.14(+0.37%)
Jun 30, 2005 37.80 37.89 37.53 37.53 41,727 -0.24(-0.64%)
Jun 29, 2005 37.68 37.81 37.68 37.77 38,187 +0.18(+0.47%)
Jun 28, 2005 37.29 37.59 37.29 37.59 28,324 +0.30(+0.80%)
Jun 27, 2005 37.29 37.32 37.17 37.29 22,760 -0.02(-0.06%)
Jun 24, 2005 37.28 37.43 37.22 37.32 21,749 -0.03(-0.07%)
Jun 23, 2005 37.72 37.72 37.33 37.34 37,175 -0.36(-0.95%)
Jun 22, 2005 37.78 37.79 37.65 37.70 25,036 +0.04(+0.09%)
Jun 21, 2005 37.62 37.73 37.49 37.67 25,542 +0.08(+0.21%)
Jun 20, 2005 37.61 37.69 37.46 37.59 42,992 -0.23(-0.60%)
Jun 17, 2005 37.73 37.83 37.69 37.81 36,164 +0.17(+0.45%)
Jun 16, 2005 37.49 37.64 37.46 37.64 57,660 +0.15(+0.41%)
Jun 15, 2005 37.39 37.49 37.27 37.49 46,027 +0.12(+0.33%)
Jun 14, 2005 37.21 37.41 37.21 37.37 31,611 +0.18(+0.48%)
Jun 13, 2005 37.15 37.38 37.14 37.19 43,498 -0.01(-0.03%)
Jun 10, 2005 37.37 37.37 37.09 37.20 32,370 -0.11(-0.31%)
Jun 09, 2005 37.23 37.39 37.11 37.32 13,150 +0.07(+0.18%)
Jun 08, 2005 37.22 37.38 37.20 37.25 83,202 +0.02(+0.06%)
Jun 07, 2005 37.19 37.52 37.19 37.22 31,106 +0.02(+0.04%)
Jun 06, 2005 37.07 37.22 36.96 37.21 51,590 +0.17(+0.45%)
Jun 03, 2005 37.24 37.26 36.97 37.04 22,001 -0.24(-0.64%)
Jun 02, 2005 37.27 37.30 37.15 37.28 123,666 -0.08(-0.22%)
Jun 01, 2005 36.99 37.50 36.99 37.36 287,795 +0.30(+0.82%)
May 31, 2005 37.09 37.14 36.95 37.06 50,832 -0.01(-0.02%)
May 27, 2005 36.99 37.10 36.98 37.07 49,314 +0.08(+0.20%)
May 26, 2005 36.79 37.05 36.79 36.99 49,567 +0.19(+0.51%)
May 25, 2005 36.97 36.97 36.70 36.81 30,853 -0.08(-0.20%)
May 24, 2005 36.95 36.98 36.80 36.88 26,301 -0.23(-0.61%)
May 23, 2005 36.98 37.22 36.98 37.11 139,345 +0.01(+0.03%)
May 20, 2005 37.01 37.11 36.85 37.09 147,691 +0.03(+0.08%)
May 19, 2005 37.05 37.10 36.90 37.07 12,644 +0.08(+0.22%)
May 18, 2005 36.66 37.07 36.66 36.98 31,611 +0.41(+1.11%)
May 17, 2005 36.26 36.62 36.16 36.58 43,751 +0.22(+0.60%)
May 16, 2005 35.75 36.36 35.75 36.36 19,220 +0.58(+1.61%)
May 13, 2005 35.95 36.03 35.55 35.78 41,222 -0.17(-0.48%)
May 12, 2005 36.39 36.49 35.96 35.96 25,289 -0.42(-1.14%)
May 11, 2005 36.26 36.44 36.10 36.37 35,152 +0.15(+0.43%)
May 10, 2005 36.46 36.46 36.15 36.22 42,486 -0.42(-1.15%)
May 09, 2005 36.32 36.67 36.32 36.64 17,702 +0.31(+0.85%)
May 06, 2005 36.66 36.68 36.32 36.33 402,863 -0.27(-0.73%)
May 05, 2005 36.66 36.81 36.38 36.60 100,146 -0.11(-0.30%)
May 04, 2005 36.11 36.71 36.09 36.71 97,364 +0.70(+1.94%)
May 03, 2005 36.07 36.26 35.88 36.01 60,947 -0.05(-0.14%)
May 02, 2005 36.04 36.18 35.73 36.06 82,191 +0.16(+0.44%)
Apr 29, 2005 35.49 35.94 35.28 35.90 36,417 +0.46(+1.29%)
Apr 28, 2005 35.80 35.81 35.43 35.45 72,328 -0.36(-0.99%)
Apr 27, 2005 35.31 35.86 35.21 35.80 172,475 +0.45(+1.28%)
Apr 26, 2005 35.42 35.66 35.35 35.35 24,783 -0.15(-0.44%)
Apr 25, 2005 35.09 35.50 35.09 35.50 110,009 +0.42(+1.19%)
Apr 22, 2005 35.17 35.28 34.90 35.09 25,795 -0.09(-0.27%)
Apr 21, 2005 34.99 35.20 34.65 35.18 191,948 +0.27(+0.76%)
Apr 20, 2005 35.30 35.32 34.91 34.92 51,084 -0.47(-1.34%)
Apr 19, 2005 35.49 35.52 35.35 35.39 44,762 +0.12(+0.35%)
Apr 18, 2005 35.18 35.37 35.06 35.27 63,982 +0.29(+0.83%)
Apr 15, 2005 35.34 35.60 34.98 34.98 34,899 -0.36(-1.02%)
Apr 14, 2005 35.75 35.75 35.34 35.34 59,936 -0.49(-1.38%)
Apr 13, 2005 36.30 36.30 35.72 35.83 21,243 -0.46(-1.27%)
Apr 12, 2005 35.73 36.34 35.62 36.30 38,693 +0.50(+1.39%)
Apr 11, 2005 35.91 35.91 35.78 35.80 72,581 +0.03(+0.08%)
Apr 08, 2005 36.02 36.08 35.77 35.77 11,127 -0.23(-0.65%)
Apr 07, 2005 35.95 36.22 35.90 36.00 129,988 +0.09(+0.25%)
Apr 06, 2005 35.92 36.06 35.87 35.91 69,799 +0.21(+0.60%)
Apr 05, 2005 35.83 35.91 35.67 35.70 156,036 +0.02(+0.04%)
Apr 04, 2005 35.53 35.73 35.11 35.68 112,032 +0.15(+0.43%)
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.