Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.94 52.94 52.94 0 +0.62(+1.19%)
Mar 28, 2018 52.21 52.67 51.82 52.32 642,837 +0.27(+0.51%)
Mar 27, 2018 53.06 53.23 51.73 52.05 892,100 -0.89(-1.67%)
Mar 26, 2018 52.42 53.01 51.95 52.94 604,994 +1.47(+2.85%)
Mar 23, 2018 52.90 53.12 51.38 51.47 1,063,284 -1.42(-2.68%)
Mar 22, 2018 54.12 54.16 52.80 52.89 975,229 -1.62(-2.96%)
Mar 21, 2018 54.70 55.10 54.45 54.50 468,056 -0.13(-0.23%)
Mar 20, 2018 54.69 54.81 54.54 54.63 205,783 +0.14(+0.25%)
Mar 19, 2018 54.95 54.95 54.05 54.49 529,926 -0.45(-0.82%)
Mar 16, 2018 54.81 55.23 54.81 54.94 319,739 +0.18(+0.33%)
Mar 15, 2018 54.95 54.96 54.64 54.76 448,305 +0.02(+0.04%)
Mar 14, 2018 55.45 55.45 54.59 54.74 855,442 -0.48(-0.88%)
Mar 13, 2018 55.83 55.92 55.10 55.22 645,021 -0.45(-0.80%)
Mar 12, 2018 55.83 55.92 55.54 55.67 496,956 -0.09(-0.15%)
Mar 09, 2018 55.06 55.78 54.92 55.75 1,525,038 +1.09(+2.00%)
Mar 08, 2018 54.59 54.70 54.19 54.66 327,021 +0.14(+0.25%)
Mar 07, 2018 54.62 54.52 816,503 +0.06(+0.12%)
Mar 06, 2018 54.43 54.55 53.96 54.46 635,838 +0.22(+0.40%)
Mar 05, 2018 53.24 54.48 53.17 54.24 306,472 +0.73(+1.37%)
Mar 02, 2018 52.93 53.60 52.57 53.51 643,946 +0.17(+0.31%)
Mar 01, 2018 54.05 54.49 53.09 53.34 1,864,012 -0.75(-1.38%)
Feb 28, 2018 54.93 55.12 54.09 54.09 423,483 -0.57(-1.05%)
Feb 27, 2018 55.32 55.58 54.64 54.66 636,100 -0.64(-1.15%)
Feb 26, 2018 54.93 55.30 54.67 55.30 634,128 +0.65(+1.20%)
Feb 23, 2018 54.07 54.64 54.02 54.64 300,814 +0.82(+1.51%)
Feb 22, 2018 54.19 54.50 53.70 53.83 530,286 -0.26(-0.48%)
Feb 21, 2018 54.31 54.94 54.07 54.09 906,570 -0.21(-0.39%)
Feb 20, 2018 54.44 54.83 54.13 54.30 855,902 -0.25(-0.46%)
Feb 16, 2018 54.55 54.55 54.55 0 +0.07(+0.13%)
Feb 15, 2018 54.42 54.51 53.91 54.48 929,768 +0.39(+0.72%)
Feb 14, 2018 53.04 54.12 52.90 54.09 1,557,441 +0.96(+1.81%)
Feb 13, 2018 52.66 53.24 52.55 53.13 327,347 +0.24(+0.46%)
Feb 12, 2018 52.59 53.24 52.17 52.88 1,240,649 +0.63(+1.20%)
Feb 09, 2018 51.95 52.63 50.59 52.26 1,261,517 +1.01(+1.97%)
Feb 08, 2018 53.55 53.55 51.25 51.25 2,953,306 -2.19(-4.11%)
Feb 07, 2018 53.35 54.17 53.22 53.44 592,982 -0.02(-0.03%)
Feb 06, 2018 51.67 53.59 51.44 53.46 1,176,819 +0.09(+0.16%)
Feb 05, 2018 54.27 54.88 52.26 53.38 1,114,468 -1.70(-3.09%)
Feb 02, 2018 55.90 56.05 55.03 55.08 2,293,811 -1.11(-1.97%)
Feb 01, 2018 55.82 56.13 55.80 56.18 408,443 +0.33(+0.59%)
Jan 31, 2018 55.75 56.04 55.66 55.86 1,196,563 +0.19(+0.35%)
Jan 30, 2018 55.91 55.98 55.66 55.66 599,132 -0.57(-1.01%)
Jan 29, 2018 56.59 56.67 56.19 56.23 451,244 -0.33(-0.59%)
Jan 26, 2018 56.37 56.58 56.16 56.56 242,936 +0.31(+0.55%)
Jan 25, 2018 56.52 56.52 56.09 56.26 456,123 -0.09(-0.15%)
Jan 24, 2018 56.38 56.50 55.98 56.34 475,843 +0.21(+0.37%)
Jan 23, 2018 55.95 56.18 55.75 56.13 733,642 +0.16(+0.28%)
Jan 22, 2018 55.51 55.99 55.51 55.98 992,094 +0.47(+0.86%)
Jan 19, 2018 55.28 55.51 55.20 55.50 308,203 +0.36(+0.66%)
Jan 18, 2018 55.37 55.37 55.06 55.14 231,916 -0.15(-0.27%)
Jan 17, 2018 55.02 55.36 54.69 55.29 906,442 +0.43(+0.78%)
Jan 16, 2018 55.39 55.49 54.68 54.86 874,383 -0.10(-0.18%)
Jan 12, 2018 54.96 54.96 54.96 0 +0.31(+0.57%)
Jan 11, 2018 54.67 54.67 54.43 54.65 1,856,934 +0.23(+0.42%)
Jan 10, 2018 54.20 54.62 54.16 54.42 867,994 +0.16(+0.30%)
Jan 09, 2018 54.28 54.49 54.18 54.26 783,311 +0.19(+0.35%)
Jan 08, 2018 54.04 54.13 53.87 54.07 268,770 +0.05(+0.09%)
Jan 05, 2018 54.04 54.07 53.76 54.02 653,566 +0.21(+0.40%)
Jan 04, 2018 53.76 54.20 53.72 53.81 454,439 +0.26(+0.49%)
Jan 03, 2018 53.37 53.63 53.36 53.55 667,181 +0.18(+0.34%)
Jan 02, 2018 53.72 53.73 53.19 53.37 559,891 -0.12(-0.22%)
Dec 29, 2017 53.48 53.48 53.48 0 -0.21(-0.40%)
Dec 28, 2017 53.62 53.72 53.49 53.70 211,346 +0.24(+0.44%)
Dec 27, 2017 53.43 53.50 53.34 53.46 250,359 +0.07(+0.13%)
Dec 26, 2017 53.52 53.61 53.27 53.39 242,711 -0.09(-0.17%)
Dec 22, 2017 53.60 53.71 53.25 53.48 506,451 -0.01(-0.02%)
Dec 21, 2017 53.45 53.62 53.40 53.49 331,630 +0.27(+0.51%)
Dec 20, 2017 53.78 53.78 53.18 53.21 278,173 -0.20(-0.38%)
Dec 19, 2017 54.05 54.11 53.40 53.42 366,168 -0.38(-0.71%)
Dec 18, 2017 53.83 54.00 53.70 53.80 411,179 +0.39(+0.73%)
Dec 15, 2017 53.25 53.63 53.13 53.41 1,643,418 +0.50(+0.94%)
Dec 14, 2017 53.38 53.42 52.90 52.91 555,549 -0.28(-0.52%)
Dec 13, 2017 53.70 53.81 53.17 53.18 668,186 -0.49(-0.92%)
Dec 12, 2017 53.42 53.84 53.29 53.68 308,866 +0.44(+0.82%)
Dec 11, 2017 53.40 53.40 53.13 53.24 297,459 -0.06(-0.11%)
Dec 08, 2017 53.25 53.30 52.99 53.30 376,622 +0.28(+0.52%)
Dec 07, 2017 52.72 53.17 52.67 53.02 298,120 +0.19(+0.36%)
Dec 06, 2017 52.84 53.01 52.72 52.83 308,469 -0.07(-0.13%)
Dec 05, 2017 53.30 53.40 52.85 52.90 1,122,028 -0.28(-0.53%)
Dec 04, 2017 53.58 53.62 53.18 53.18 1,337,909 +0.36(+0.68%)
Dec 01, 2017 52.82 52.99 52.13 52.82 2,173,502 +0.08(+0.15%)
Nov 30, 2017 52.84 53.29 52.56 52.74 452,747 +0.25(+0.48%)
Nov 29, 2017 52.32 52.71 52.23 52.49 490,204 +0.55(+1.06%)
Nov 28, 2017 51.08 51.99 51.07 51.94 442,111 +0.90(+1.76%)
Nov 27, 2017 51.06 51.25 51.03 51.04 225,198 -0.02(-0.04%)
Nov 24, 2017 51.21 51.21 51.05 51.06 61,836 -0.00(-0.01%)
Nov 22, 2017 51.25 51.33 51.06 51.07 153,650 -0.18(-0.36%)
Nov 21, 2017 51.17 51.27 51.06 51.25 212,922 +0.23(+0.45%)
Nov 20, 2017 50.94 51.10 50.85 51.02 342,591 +0.17(+0.34%)
Nov 17, 2017 50.81 50.93 50.71 50.84 332,042 -0.09(-0.18%)
Nov 16, 2017 50.97 51.14 50.92 50.94 728,616 +0.08(+0.16%)
Nov 15, 2017 50.62 51.02 50.45 50.86 209,395 -0.05(-0.11%)
Nov 14, 2017 50.64 50.91 50.64 50.91 173,107 +0.01(+0.03%)
Nov 13, 2017 50.63 50.96 50.60 50.90 162,688 +0.12(+0.25%)
Nov 10, 2017 50.88 50.92 50.75 50.77 527,879 -0.10(-0.20%)
Nov 09, 2017 50.71 50.98 50.46 50.87 600,066 -0.12(-0.24%)
Nov 08, 2017 51.07 51.18 50.88 50.99 473,924 -0.16(-0.31%)
Nov 07, 2017 51.60 51.74 51.03 51.16 380,975 -0.41(-0.80%)
Nov 06, 2017 51.46 51.64 51.43 51.57 232,666 +0.10(+0.19%)
Nov 03, 2017 51.42 51.52 51.30 51.47 650,100 -0.13(-0.26%)
Nov 02, 2017 51.26 51.65 51.11 51.60 497,867 +0.38(+0.74%)
Nov 01, 2017 51.30 51.51 51.16 51.22 454,391 +0.10(+0.20%)
Oct 31, 2017 51.20 51.26 51.10 51.12 2,417,024 -0.06(-0.12%)
Oct 30, 2017 51.38 51.12 51.18 266,659 -0.18(-0.35%)
Oct 27, 2017 51.26 51.42 51.03 51.36 258,754 +0.03(+0.06%)
Oct 26, 2017 51.34 51.45 51.27 51.33 549,341 +0.18(+0.35%)
Oct 25, 2017 51.46 51.46 50.88 51.15 428,056 -0.20(-0.38%)
Oct 24, 2017 51.31 51.42 51.27 51.35 1,042,460 +0.21(+0.42%)
Oct 23, 2017 51.39 51.39 51.07 51.13 331,313 -0.09(-0.17%)
Oct 20, 2017 51.26 51.36 51.11 51.22 993,900 +0.36(+0.70%)
Oct 19, 2017 50.62 50.88 50.53 50.87 525,618 +0.05(+0.11%)
Oct 18, 2017 50.74 50.90 50.64 50.81 763,188 +0.19(+0.37%)
Oct 17, 2017 50.87 50.94 50.56 50.62 240,342 -0.20(-0.39%)
Oct 16, 2017 50.67 50.86 50.67 50.83 148,479 +0.15(+0.30%)
Oct 13, 2017 50.55 50.82 50.38 50.67 271,045 +0.02(+0.04%)
Oct 12, 2017 50.90 50.93 50.61 50.66 227,481 -0.20(-0.39%)
Oct 11, 2017 50.82 50.87 50.61 50.85 222,384 +0.00(+0.00%)
Oct 10, 2017 50.72 50.87 50.66 50.85 546,645 +0.21(+0.41%)
Oct 09, 2017 50.85 50.85 50.57 50.64 158,608 -0.08(-0.17%)
Oct 06, 2017 50.84 50.84 50.53 50.73 302,811 -0.04(-0.09%)
Oct 05, 2017 50.42 50.87 50.33 50.77 1,066,850 +0.45(+0.90%)
Oct 04, 2017 50.36 50.45 50.26 50.32 359,075 -0.12(-0.23%)
Oct 03, 2017 50.35 50.43 50.20 50.43 885,530 +0.14(+0.27%)
Oct 02, 2017 50.13 50.30 49.97 50.30 2,126,132 +0.32(+0.63%)
Sep 29, 2017 49.78 49.99 49.78 49.98 180,970 +0.16(+0.31%)
Sep 28, 2017 49.82 49.83 49.54 49.82 189,416 +0.17(+0.34%)
Sep 27, 2017 49.73 49.80 49.46 49.65 303,045 +0.40(+0.81%)
Sep 26, 2017 49.30 49.36 49.18 49.26 156,304 +0.03(+0.05%)
Sep 25, 2017 49.24 49.41 49.03 49.23 238,443 -0.09(-0.18%)
Sep 22, 2017 49.26 49.35 49.16 49.32 114,979 -0.04(-0.09%)
Sep 21, 2017 49.24 49.48 49.24 49.36 182,393 +0.03(+0.05%)
Sep 20, 2017 49.13 49.39 49.00 49.34 278,272 +0.19(+0.39%)
Sep 19, 2017 48.98 49.22 48.97 49.15 408,792 +0.21(+0.44%)
Sep 18, 2017 48.67 48.98 48.67 48.93 178,466 +0.29(+0.59%)
Sep 15, 2017 48.45 48.65 48.40 48.64 140,351 +0.19(+0.38%)
Sep 14, 2017 48.50 48.56 48.42 48.46 273,562 -0.06(-0.13%)
Sep 13, 2017 48.45 48.52 48.34 48.52 220,376 +0.00(+0.00%)
Sep 12, 2017 48.32 48.56 48.32 48.52 243,867 +0.32(+0.67%)
Sep 11, 2017 47.81 48.29 47.81 48.20 1,562,302 +0.77(+1.63%)
Sep 08, 2017 47.07 47.60 47.05 47.42 312,972 +0.29(+0.61%)
Sep 07, 2017 47.59 47.64 46.98 47.13 438,287 -0.45(-0.94%)
Sep 06, 2017 47.64 47.76 47.50 47.58 283,181 +0.12(+0.25%)
Sep 05, 2017 48.07 48.07 47.34 47.46 3,332,389 -0.86(-1.78%)
Sep 01, 2017 48.18 48.46 48.18 48.32 1,883,538 +0.16(+0.34%)
Aug 31, 2017 48.16 48.28 48.09 48.16 140,907 +0.06(+0.12%)
Aug 30, 2017 48.06 48.19 47.88 48.10 1,174,670 +0.22(+0.46%)
Aug 29, 2017 47.61 47.95 47.56 47.88 178,279 -0.19(-0.40%)
Aug 28, 2017 48.31 48.32 47.94 48.07 267,356 -0.22(-0.46%)
Aug 25, 2017 48.25 48.43 48.21 48.29 398,987 +0.18(+0.38%)
Aug 24, 2017 48.27 48.32 48.10 48.11 129,950 -0.03(-0.06%)
Aug 23, 2017 47.88 48.33 47.88 48.14 113,682 -0.03(-0.06%)
Aug 22, 2017 47.96 48.22 47.93 48.16 202,655 +0.40(+0.84%)
Aug 21, 2017 47.77 47.81 47.58 47.77 229,896 +0.03(+0.06%)
Aug 18, 2017 47.66 48.00 47.60 47.74 305,195 -0.10(-0.21%)
Aug 17, 2017 48.46 48.53 47.82 47.84 303,092 -0.73(-1.51%)
Aug 16, 2017 48.70 48.82 48.52 48.57 296,155 -0.01(-0.02%)
Aug 15, 2017 48.86 48.86 48.54 48.58 185,872 +0.05(+0.11%)
Aug 14, 2017 48.26 48.63 48.12 48.53 1,160,876 +0.72(+1.50%)
Aug 11, 2017 48.08 48.16 47.72 47.81 935,474 -0.20(-0.43%)
Aug 10, 2017 48.56 48.58 48.01 48.01 362,184 -0.77(-1.58%)
Aug 09, 2017 48.60 48.80 48.55 48.79 185,685 -0.10(-0.20%)
Aug 08, 2017 48.97 49.28 48.80 48.88 376,727 -0.12(-0.24%)
Aug 07, 2017 49.03 49.05 48.93 49.00 168,287 -0.03(-0.06%)
Aug 04, 2017 49.05 49.13 48.98 49.03 364,041 +0.26(+0.54%)
Aug 03, 2017 48.89 48.89 48.72 48.77 264,659 -0.17(-0.34%)
Aug 02, 2017 48.96 49.01 48.76 48.94 357,286 -0.04(-0.09%)
Aug 01, 2017 48.92 49.00 48.75 48.98 2,024,670 +0.36(+0.73%)
Jul 31, 2017 48.53 48.73 48.48 48.63 418,938 +0.23(+0.48%)
Jul 28, 2017 48.34 48.45 48.23 48.40 278,614 -0.02(-0.04%)
Jul 27, 2017 48.67 48.69 48.22 48.41 286,632 -0.24(-0.48%)
Jul 26, 2017 48.93 48.99 48.56 48.65 209,586 -0.18(-0.36%)
Jul 25, 2017 48.80 48.94 48.68 48.83 3,166,500 +0.45(+0.94%)
Jul 24, 2017 48.20 48.41 48.20 48.37 278,479 +0.14(+0.29%)
Jul 21, 2017 48.15 48.34 48.12 48.24 542,186 +0.01(+0.02%)
Jul 20, 2017 48.32 48.38 48.16 48.23 717,336 -0.02(-0.05%)
Jul 19, 2017 48.15 48.25 48.08 48.25 683,870 +0.16(+0.34%)
Jul 18, 2017 48.01 48.12 47.87 48.09 599,659 -0.08(-0.17%)
Jul 17, 2017 48.15 48.24 47.99 48.16 185,138 -0.02(-0.04%)
Jul 14, 2017 47.87 48.28 47.73 48.18 469,807 -0.04(-0.09%)
Jul 13, 2017 48.09 48.23 48.04 48.23 1,666,451 +0.23(+0.47%)
Jul 12, 2017 47.77 48.07 47.77 48.00 277,824 +0.19(+0.40%)
Jul 11, 2017 48.03 48.03 47.57 47.81 914,523 -0.20(-0.42%)
Jul 10, 2017 48.09 48.15 48.00 48.01 297,175 -0.12(-0.26%)
Jul 07, 2017 47.96 48.20 47.87 48.13 1,450,051 +0.30(+0.63%)
Jul 06, 2017 48.22 48.28 47.82 47.83 624,211 -0.48(-0.99%)
Jul 05, 2017 48.50 48.50 48.15 48.31 752,185 +0.00(+0.00%)
Jul 03, 2017 48.01 48.53 47.95 48.31 247,927 +0.56(+1.17%)
Jun 30, 2017 48.03 48.04 47.69 47.75 246,508 -0.06(-0.12%)
Jun 29, 2017 48.41 48.41 47.53 47.81 1,832,854 +0.09(+0.19%)
Jun 28, 2017 47.37 47.78 47.37 47.72 461,044 +0.56(+1.18%)
Jun 27, 2017 47.20 47.49 47.13 47.17 402,387 +0.10(+0.22%)
Jun 26, 2017 46.91 47.24 46.89 47.06 281,338 +0.23(+0.49%)
Jun 23, 2017 47.12 47.12 46.75 46.83 190,315 -0.05(-0.11%)
Jun 22, 2017 47.10 47.10 46.81 46.89 310,264 -0.20(-0.42%)
Jun 21, 2017 47.53 47.53 47.01 47.09 690,840 -0.33(-0.69%)
Jun 20, 2017 47.67 47.67 47.38 47.41 441,698 -0.33(-0.69%)
Jun 19, 2017 47.64 47.80 47.60 47.74 732,912 +0.31(+0.66%)
Jun 16, 2017 47.51 47.51 47.29 47.43 257,317 -0.03(-0.06%)
Jun 15, 2017 47.29 47.58 47.19 47.45 516,370 -0.11(-0.23%)
Jun 14, 2017 47.23 47.59 47.07 47.56 1,380,302 +0.08(+0.18%)
Jun 13, 2017 47.47 47.52 47.32 47.48 882,923 +0.22(+0.46%)
Jun 12, 2017 47.21 47.39 47.05 47.26 618,734 +0.09(+0.19%)
Jun 09, 2017 46.69 47.19 46.67 47.17 926,600 +0.66(+1.42%)
Jun 08, 2017 46.11 46.70 46.08 46.51 1,109,619 +0.40(+0.87%)
Jun 07, 2017 45.89 46.19 45.82 46.11 482,562 +0.29(+0.64%)
Jun 06, 2017 45.78 45.95 45.70 45.82 446,240 -0.22(-0.47%)
Jun 05, 2017 46.07 46.24 45.99 46.04 220,158 +0.00(+0.00%)
Jun 02, 2017 45.86 46.18 45.82 46.04 692,185 -0.04(-0.09%)
Jun 01, 2017 45.78 46.08 45.50 46.08 880,384 +0.51(+1.13%)
May 31, 2017 45.82 45.82 45.30 45.56 1,103,965 -0.22(-0.48%)
May 30, 2017 45.95 45.96 45.73 45.78 181,734 -0.27(-0.60%)
May 26, 2017 46.10 46.15 46.04 46.06 296,679 -0.09(-0.20%)
May 25, 2017 46.14 46.30 46.08 46.15 335,277 +0.10(+0.22%)
May 24, 2017 46.03 46.09 45.90 46.05 338,485 +0.09(+0.20%)
May 23, 2017 45.73 46.06 45.60 45.96 407,377 +0.30(+0.65%)
May 22, 2017 45.66 45.74 45.47 45.66 397,906 +0.15(+0.34%)
May 19, 2017 45.27 45.71 45.24 45.51 546,146 +0.35(+0.77%)
May 18, 2017 44.93 45.36 44.92 45.16 764,653 +0.13(+0.29%)
May 17, 2017 45.44 45.61 44.92 45.02 2,904,239 -1.00(-2.18%)
May 16, 2017 46.11 46.12 45.86 46.03 707,551 +0.01(+0.02%)
May 15, 2017 45.76 46.09 45.76 46.02 866,377 +0.33(+0.72%)
May 12, 2017 45.74 45.76 45.52 45.69 533,120 -0.17(-0.38%)
May 11, 2017 46.01 46.01 45.56 45.86 755,078 -0.27(-0.58%)
May 10, 2017 45.89 46.15 45.83 46.13 839,338 +0.16(+0.35%)
May 09, 2017 46.24 46.30 45.84 45.97 482,150 -0.20(-0.44%)
May 08, 2017 46.28 46.38 46.07 46.17 408,136 -0.11(-0.23%)
May 05, 2017 46.37 46.39 46.11 46.28 627,755 +0.04(+0.09%)
May 04, 2017 46.39 46.46 46.03 46.24 1,047,675 +0.06(+0.12%)
May 03, 2017 46.04 46.22 45.97 46.18 852,898 +0.06(+0.12%)
May 02, 2017 46.20 46.25 45.96 46.12 1,339,655 -0.04(-0.08%)
May 01, 2017 46.08 46.29 45.92 46.16 1,720,340 +0.25(+0.55%)
Apr 28, 2017 46.30 46.31 45.90 45.91 1,433,104 -0.46(-0.99%)
Apr 27, 2017 46.54 46.55 46.18 46.37 902,947 -0.15(-0.32%)
Apr 26, 2017 46.51 46.84 46.44 46.52 1,385,347 -0.02(-0.04%)
Apr 25, 2017 46.59 46.71 46.51 46.54 1,970,279 +0.32(+0.69%)
Apr 24, 2017 46.38 46.45 46.10 46.22 1,162,145 +0.60(+1.32%)
Apr 21, 2017 45.92 45.96 45.56 45.62 1,477,952 -0.31(-0.67%)
Apr 20, 2017 45.59 45.97 45.43 45.93 2,163,388 +0.56(+1.23%)
Apr 19, 2017 45.70 45.78 45.28 45.37 1,180,355 -0.08(-0.18%)
Apr 18, 2017 45.49 45.62 45.20 45.45 1,336,744 -0.21(-0.46%)
Apr 17, 2017 45.11 45.68 45.01 45.66 821,314 +0.68(+1.50%)
Apr 13, 2017 45.29 45.63 44.98 44.98 1,888,896 -0.45(-0.99%)
Apr 12, 2017 45.69 45.82 45.38 45.43 1,103,963 -0.33(-0.72%)
Apr 11, 2017 45.62 45.77 45.34 45.76 1,200,872 +0.00(+0.01%)
Apr 10, 2017 45.74 46.00 45.59 45.75 468,470 +0.00(+0.00%)
Apr 07, 2017 45.64 46.01 45.57 45.75 586,627 -0.12(-0.26%)
Apr 06, 2017 45.66 46.00 45.40 45.87 464,856 +0.25(+0.55%)
Apr 05, 2017 46.20 46.33 45.60 45.62 997,323 -0.24(-0.53%)
Apr 04, 2017 45.71 45.98 45.71 45.86 1,133,961 -0.07(-0.14%)
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.