Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 20.99 21.12 20.74 20.99 2,769,030 -0.01(-0.06%)
Jul 29, 2010 21.16 21.22 20.76 21.00 3,145,351 +0.02(+0.11%)
Jul 28, 2010 21.08 21.22 20.91 20.98 2,615,612 -0.19(-0.92%)
Jul 27, 2010 21.33 21.47 21.12 21.17 2,931,149 +0.04(+0.17%)
Jul 26, 2010 20.80 21.15 20.73 21.14 2,885,128 +0.35(+1.70%)
Jul 23, 2010 20.55 20.83 20.40 20.78 3,659,311 +0.19(+0.91%)
Jul 22, 2010 20.26 20.68 20.25 20.60 7,809 +0.59(+2.94%)
Jul 21, 2010 20.68 20.68 19.97 20.01 3,622,423 -0.34(-1.68%)
Jul 20, 2010 19.75 20.38 19.75 20.35 2,553,216 +0.23(+1.14%)
Jul 19, 2010 20.14 20.24 19.81 20.12 1,480,441 -0.00(-0.02%)
Jul 16, 2010 20.12 20.76 20.06 20.12 3,259,986 -0.87(-4.16%)
Jul 15, 2010 21.06 21.10 20.57 21.00 3,056,653 -0.06(-0.26%)
Jul 14, 2010 21.12 21.13 20.85 21.05 2,244,262 -0.15(-0.73%)
Jul 13, 2010 20.96 21.30 20.95 21.21 1,725 +0.51(+2.47%)
Jul 12, 2010 20.65 20.76 20.47 20.70 2,101,110 +0.00(+0.00%)
Jul 09, 2010 20.70 20.72 20.32 20.70 2,049,139 +0.34(+1.66%)
Jul 08, 2010 20.45 20.49 20.07 20.36 2,217,952 +0.16(+0.79%)
Jul 07, 2010 19.48 20.24 19.47 20.20 2,589,187 +0.83(+4.28%)
Jul 06, 2010 19.70 19.81 19.17 19.37 3,042,811 +0.04(+0.23%)
Jul 02, 2010 19.33 19.69 19.18 19.33 3,647,417 -0.20(-1.02%)
Jul 01, 2010 19.64 19.79 19.05 19.52 4,399,120 -0.14(-0.71%)
Jun 30, 2010 19.87 20.10 19.61 19.66 2,668,856 -0.22(-1.12%)
Jun 29, 2010 20.35 20.39 19.76 19.89 8,817 -0.94(-4.52%)
Jun 25, 2010 20.83 20.89 20.40 20.83 3,542,887 +0.48(+2.34%)
Jun 24, 2010 20.64 20.65 20.29 20.35 503 -0.40(-1.94%)
Jun 23, 2010 20.82 20.93 20.60 20.75 3,575,902 -0.08(-0.40%)
Jun 22, 2010 21.17 21.28 20.81 20.84 13,874 -0.33(-1.55%)
Jun 21, 2010 21.43 21.48 21.07 21.17 2,290,778 -0.04(-0.21%)
Jun 18, 2010 21.21 21.24 21.06 21.21 1,314,492 +0.10(+0.45%)
Jun 17, 2010 21.20 21.23 20.92 21.11 2,457,483 -0.04(-0.17%)
Jun 16, 2010 21.01 21.25 20.98 21.15 2,669,241 +0.00(+0.00%)
Jun 15, 2010 20.80 21.18 20.69 21.15 7,570 +0.50(+2.44%)
Jun 14, 2010 20.93 20.99 20.62 20.65 4,200,489 -0.10(-0.46%)
Jun 11, 2010 20.46 20.79 20.43 20.74 2,605,369 +0.08(+0.36%)
Jun 10, 2010 20.28 20.69 20.23 20.67 1,514 +0.67(+3.37%)
Jun 09, 2010 20.31 20.47 19.92 19.99 5,807,439 -0.06(-0.28%)
Jun 08, 2010 19.89 20.17 19.54 20.05 7,391,026 +0.24(+1.20%)
Jun 07, 2010 20.24 20.37 19.78 19.81 4,335,223 -0.36(-1.77%)
Jun 04, 2010 20.17 20.69 20.07 20.17 5,905,903 -0.83(-3.96%)
Jun 03, 2010 21.18 21.20 20.80 21.00 757 -0.08(-0.36%)
Jun 02, 2010 20.68 21.07 20.50 21.07 5,046 +0.57(+2.78%)
Jun 01, 2010 20.73 20.99 20.48 20.50 9,336 -0.46(-2.21%)
May 28, 2010 20.97 21.32 20.87 20.97 3,750,434 -0.38(-1.78%)
May 27, 2010 20.92 21.37 20.80 21.35 3,840,344 +0.88(+4.28%)
May 26, 2010 20.91 20.96 20.37 20.47 22,711 -0.10(-0.48%)
May 25, 2010 19.89 20.58 19.76 20.57 19,935 +0.12(+0.58%)
May 24, 2010 21.09 21.09 20.42 20.45 7,652,049 -0.51(-2.44%)
May 21, 2010 19.94 21.02 19.93 20.96 7,633,216 +0.66(+3.24%)
May 20, 2010 20.48 20.88 20.31 20.31 3,785 -1.00(-4.69%)
May 19, 2010 21.08 21.52 20.88 21.30 7,332,121 +0.07(+0.32%)
May 18, 2010 22.12 22.12 21.12 21.24 5,551 -0.63(-2.90%)
May 17, 2010 21.87 22.08 21.39 21.87 4,834,057 -0.01(-0.05%)
May 14, 2010 21.88 22.24 21.67 21.88 7,599,689 -0.65(-2.87%)
May 13, 2010 22.80 22.87 22.52 22.53 4,385,532 -0.32(-1.42%)
May 12, 2010 22.71 22.87 22.57 22.85 4,021,162 +0.28(+1.23%)
May 11, 2010 22.76 22.89 22.50 22.58 6,670,857 -0.10(-0.44%)
May 10, 2010 22.43 22.67 22.30 22.67 9,779,000 +1.19(+5.55%)
May 07, 2010 21.79 22.14 21.18 21.48 12,667,228 +0.08(+0.39%)
May 06, 2010 21.72 22.80 19.86 21.40 4,289 -1.12(-4.98%)
May 05, 2010 22.69 23.05 22.51 22.52 6,904,810 -0.32(-1.41%)
May 04, 2010 23.15 23.18 22.71 22.84 6,961,185 -0.60(-2.57%)
May 03, 2010 23.25 23.51 23.18 23.44 5,280,968 +0.38(+1.67%)
Apr 30, 2010 23.50 23.59 23.04 23.06 7,029,958 -0.56(-2.37%)
Apr 29, 2010 23.36 23.73 23.30 23.62 4,485,679 +0.52(+2.26%)
Apr 28, 2010 23.14 23.29 22.94 23.09 7,661,136 +0.25(+1.09%)
Apr 27, 2010 23.36 23.60 22.80 22.85 1,261 -0.75(-3.17%)
Apr 26, 2010 23.94 23.94 23.55 23.59 7,381,546 -0.34(-1.41%)
Apr 23, 2010 23.87 23.99 23.75 23.93 4,351,338 +0.10(+0.42%)
Apr 22, 2010 23.44 23.89 23.35 23.83 7,448,698 +0.18(+0.75%)
Apr 21, 2010 23.76 23.94 23.43 23.65 8,855,046 -0.08(-0.33%)
Apr 20, 2010 23.60 23.74 23.45 23.73 504 +0.32(+1.37%)
Apr 19, 2010 22.97 23.48 22.96 23.41 15,599,301 +0.20(+0.87%)
Apr 16, 2010 23.92 23.94 22.93 23.21 19,403,724 -0.81(-3.37%)
Apr 15, 2010 24.16 24.20 23.95 24.02 4,128,968 -0.11(-0.46%)
Apr 14, 2010 23.84 24.14 23.80 24.13 3,722,789 +0.57(+2.42%)
Apr 13, 2010 23.48 23.61 23.42 23.56 3,165,042 +0.04(+0.19%)
Apr 12, 2010 23.50 23.59 23.46 23.52 2,742,317 +0.07(+0.30%)
Apr 09, 2010 23.41 23.46 23.31 23.44 3,991,799 +0.12(+0.51%)
Apr 08, 2010 23.07 23.38 23.01 23.32 3,247,987 +0.15(+0.67%)
Apr 07, 2010 23.31 23.40 23.05 23.17 4,966,263 -0.12(-0.51%)
Apr 06, 2010 23.00 23.32 22.97 23.29 3,060,022 +0.35(+1.54%)
Apr 05, 2010 22.90 23.04 22.84 22.94 3,651,556 +0.16(+0.70%)
Apr 01, 2010 22.78 22.78 22.78 22.78 3,075,127 +0.17(+0.75%)
Mar 31, 2010 22.45 22.71 22.45 22.61 3,632,363 +0.02(+0.09%)
Mar 30, 2010 22.71 22.78 22.52 22.59 4,738,581 -0.13(-0.58%)
Mar 29, 2010 22.80 22.84 22.57 22.72 8,659,755 +0.05(+0.23%)
Mar 26, 2010 22.75 22.93 22.56 22.67 6,994,831 +0.02(+0.07%)
Mar 25, 2010 22.72 23.10 22.64 22.65 10,805,865 +0.08(+0.36%)
Mar 24, 2010 22.42 22.65 22.42 22.57 4,790,166 +0.05(+0.21%)
Mar 23, 2010 22.44 22.55 22.32 22.52 4,499,244 +0.13(+0.56%)
Mar 22, 2010 22.06 22.40 22.03 22.40 4,649,904 +0.14(+0.62%)
Mar 19, 2010 22.46 22.50 22.18 22.26 3,482,142 -0.15(-0.65%)
Mar 18, 2010 22.48 22.51 22.31 22.40 4,680,783 -0.09(-0.42%)
Mar 17, 2010 22.36 22.59 22.35 22.50 4,563,975 +0.24(+1.08%)
Mar 16, 2010 22.08 22.27 22.00 22.26 3,771,488 +0.27(+1.24%)
Mar 15, 2010 21.81 22.03 21.79 21.99 4,343,915 -0.01(-0.04%)
Mar 12, 2010 22.22 22.23 21.91 21.99 4,356,411 -0.06(-0.29%)
Mar 11, 2010 21.83 22.06 21.80 22.06 2,435,284 +0.19(+0.85%)
Mar 10, 2010 21.78 21.99 21.74 21.87 3,752,632 +0.22(+1.02%)
Mar 09, 2010 21.47 21.79 21.43 21.65 4,083,395 +0.07(+0.33%)
Mar 08, 2010 21.54 21.64 21.52 21.58 2,251,401 +0.08(+0.37%)
Mar 05, 2010 21.21 21.53 21.17 21.50 3,691,641 +0.42(+2.01%)
Mar 04, 2010 20.98 21.12 20.95 21.08 3,029,246 +0.15(+0.74%)
Mar 03, 2010 20.97 21.09 20.88 20.92 3,106,402 -0.00(-0.02%)
Mar 02, 2010 20.91 21.08 20.90 20.93 3,625,597 +0.07(+0.32%)
Mar 01, 2010 20.85 20.91 20.77 20.86 1,881,890 +0.08(+0.38%)
Feb 26, 2010 20.69 20.87 20.59 20.78 3,488,945 +0.09(+0.42%)
Feb 25, 2010 20.50 20.70 20.38 20.69 4,396,695 -0.04(-0.17%)
Feb 24, 2010 20.45 20.76 20.45 20.73 6,148,652 +0.30(+1.45%)
Feb 23, 2010 20.69 20.81 20.37 20.43 4,729,425 -0.31(-1.49%)
Feb 22, 2010 20.62 20.87 20.58 20.74 3,358,562 +0.21(+1.00%)
Feb 19, 2010 20.32 20.61 20.32 20.53 3,820,064 +0.09(+0.46%)
Feb 18, 2010 20.24 20.51 20.23 20.44 2,779,610 +0.11(+0.54%)
Feb 17, 2010 20.39 20.40 20.24 20.33 4,318,818 +0.08(+0.37%)
Feb 16, 2010 19.98 20.27 19.87 20.25 3,857,503 +0.44(+2.22%)
Feb 12, 2010 19.60 19.81 19.81 19.81 5,779,431 +0.02(+0.12%)
Feb 11, 2010 19.74 19.87 19.58 19.79 4,153,184 +0.07(+0.34%)
Feb 10, 2010 19.60 19.92 19.49 19.72 5,910,138 +0.14(+0.71%)
Feb 09, 2010 19.66 19.72 19.35 19.59 6,320,166 +0.17(+0.88%)
Feb 08, 2010 19.78 19.84 19.40 19.42 4,756,497 -0.37(-1.86%)
Feb 05, 2010 19.68 19.81 19.20 19.78 9,722,350 +0.21(+1.05%)
Feb 04, 2010 20.21 20.22 19.57 19.58 7,851,476 -0.79(-3.88%)
Feb 03, 2010 20.52 20.61 20.33 20.37 3,258,195 -0.24(-1.15%)
Feb 02, 2010 20.45 20.66 20.37 20.61 5,101,407 +0.23(+1.12%)
Feb 01, 2010 20.25 20.47 20.25 20.38 3,929,517 +0.23(+1.15%)
Jan 29, 2010 20.37 20.55 20.09 20.15 6,455,587 -0.12(-0.59%)
Jan 28, 2010 20.56 20.57 20.05 20.27 7,625,193 -0.11(-0.56%)
Jan 27, 2010 20.05 20.44 19.92 20.38 6,409,646 +0.40(+2.02%)
Jan 26, 2010 20.15 20.46 19.95 19.98 5,762,204 -0.30(-1.48%)
Jan 25, 2010 20.44 20.49 20.07 20.28 7,394,546 +0.10(+0.49%)
Jan 22, 2010 20.72 20.82 20.10 20.18 9,804,390 -0.62(-3.00%)
Jan 21, 2010 21.29 21.42 20.72 20.80 12,640,145 -0.51(-2.41%)
Jan 20, 2010 21.24 21.40 21.09 21.32 4,790,552 -0.04(-0.20%)
Jan 19, 2010 21.02 21.37 20.95 21.36 4,691,243 +0.25(+1.20%)
Jan 15, 2010 21.34 21.11 21.11 21.11 5,206,369 -0.36(-1.68%)
Jan 14, 2010 21.31 21.52 21.26 21.47 3,231,631 +0.10(+0.48%)
Jan 13, 2010 21.14 21.43 21.00 21.36 5,312,348 +0.25(+1.16%)
Jan 12, 2010 21.25 21.34 21.00 21.12 4,668,510 -0.29(-1.37%)
Jan 11, 2010 21.57 21.58 21.30 21.41 5,095,282 +0.00(+0.02%)
Jan 08, 2010 21.37 21.48 21.24 21.41 3,744,312 -0.08(-0.35%)
Jan 07, 2010 21.11 21.58 21.06 21.48 5,177,170 +0.40(+1.89%)
Jan 06, 2010 21.02 21.15 20.93 21.08 4,318,469 +0.05(+0.24%)
Jan 05, 2010 20.78 21.06 20.73 21.03 3,506,602 +0.23(+1.12%)
Jan 04, 2010 20.61 20.86 20.61 20.80 2,937,692 +0.32(+1.58%)
Dec 31, 2009 20.59 20.47 20.47 20.47 1,614,487 -0.09(-0.42%)
Dec 30, 2009 20.48 20.57 20.45 20.56 1,449,809 +0.01(+0.04%)
Dec 29, 2009 20.68 20.69 20.55 20.55 1,730,847 -0.09(-0.42%)
Dec 28, 2009 20.71 20.76 20.55 20.64 1,771,235 -0.02(-0.08%)
Dec 24, 2009 20.57 20.67 20.55 20.66 1,018,399 +0.14(+0.67%)
Dec 23, 2009 20.56 20.60 20.45 20.52 2,649,060 -0.12(-0.57%)
Dec 22, 2009 20.55 20.65 20.52 20.64 2,014,877 +0.09(+0.44%)
Dec 21, 2009 20.39 20.56 20.39 20.55 4,312,508 +0.24(+1.17%)
Dec 18, 2009 20.15 20.31 20.04 20.31 3,470,701 +0.26(+1.32%)
Dec 17, 2009 20.18 20.24 20.04 20.04 3,615,304 -0.30(-1.48%)
Dec 16, 2009 20.32 20.45 20.27 20.34 3,483,728 +0.13(+0.67%)
Dec 15, 2009 20.42 20.44 20.16 20.21 5,761,946 -0.30(-1.45%)
Dec 14, 2009 20.41 20.51 20.40 20.51 3,360,825 +0.17(+0.82%)
Dec 11, 2009 20.23 20.35 20.17 20.34 4,135,539 +0.15(+0.72%)
Dec 10, 2009 20.29 20.36 20.13 20.19 3,051,374 -0.02(-0.10%)
Dec 09, 2009 20.18 20.32 20.06 20.21 4,706,333 +0.05(+0.25%)
Dec 08, 2009 20.23 20.30 20.11 20.16 6,712,817 -0.15(-0.76%)
Dec 07, 2009 20.52 20.64 20.26 20.32 4,928,434 -0.27(-1.31%)
Dec 04, 2009 20.61 20.69 20.29 20.59 11,153,056 +0.33(+1.62%)
Dec 03, 2009 20.77 20.96 20.20 20.26 9,786,864 -0.37(-1.80%)
Dec 02, 2009 20.57 20.72 20.51 20.63 6,603,465 +0.00(+0.00%)
Dec 01, 2009 20.69 20.74 20.50 20.63 8,017,839 +0.06(+0.28%)
Nov 30, 2009 20.15 20.60 20.12 20.57 8,780,503 +0.52(+2.61%)
Nov 27, 2009 20.02 20.36 19.98 20.05 5,897,954 -0.55(-2.67%)
Nov 25, 2009 20.74 20.74 20.57 20.60 5,438,930 -0.03(-0.15%)
Nov 24, 2009 20.71 20.72 20.51 20.63 5,879,237 -0.13(-0.61%)
Nov 23, 2009 20.72 20.89 20.66 20.76 7,665,438 +0.25(+1.23%)
Nov 20, 2009 20.44 20.59 20.42 20.50 7,808,633 -0.11(-0.54%)
Nov 19, 2009 20.85 20.85 20.53 20.61 10,066,016 -0.37(-1.75%)
Nov 18, 2009 20.84 21.00 20.80 20.98 6,218,899 +0.15(+0.70%)
Nov 17, 2009 20.74 20.87 20.69 20.83 5,779,613 +0.03(+0.13%)
Nov 16, 2009 20.81 21.02 20.70 20.81 8,344,095 +0.23(+1.13%)
Nov 13, 2009 20.60 20.68 20.41 20.57 5,508,438 -0.01(-0.04%)
Nov 12, 2009 20.87 21.01 20.53 20.58 8,971,651 -0.34(-1.64%)
Nov 11, 2009 20.85 21.12 20.80 20.93 9,858,049 +0.26(+1.24%)
Nov 10, 2009 20.67 20.80 20.49 20.67 9,101,726 -0.09(-0.42%)
Nov 09, 2009 20.31 20.77 20.23 20.76 6,798,309 +0.69(+3.43%)
Nov 06, 2009 19.80 20.13 19.79 20.07 6,363,421 +0.28(+1.42%)
Nov 05, 2009 19.81 20.15 19.70 19.79 8,933,621 +0.11(+0.56%)
Nov 04, 2009 20.16 20.24 19.65 19.68 16,429,637 -0.24(-1.21%)
Nov 03, 2009 19.56 19.96 19.53 19.92 11,470,028 +0.08(+0.38%)
Nov 02, 2009 19.85 20.15 19.35 19.84 15,364,105 +0.14(+0.72%)
Oct 30, 2009 20.39 20.40 19.59 19.70 15,697,364 -0.86(-4.17%)
Oct 29, 2009 20.15 20.59 20.02 20.56 12,553,508 +0.73(+3.69%)
Oct 28, 2009 20.34 20.42 19.78 19.83 13,265,193 -0.59(-2.89%)
Oct 27, 2009 20.53 20.64 20.29 20.42 13,516,495 -0.13(-0.65%)
Oct 26, 2009 21.02 21.09 20.44 20.55 13,136,390 -0.47(-2.26%)
Oct 23, 2009 21.11 21.14 20.91 21.02 15,748,821 -0.28(-1.34%)
Oct 22, 2009 20.82 21.35 20.76 21.31 14,104,400 +0.54(+2.59%)
Oct 21, 2009 21.05 21.40 20.75 20.77 15,046,597 -0.38(-1.78%)
Oct 20, 2009 21.17 21.21 21.10 21.15 9,478,733 -0.16(-0.76%)
Oct 19, 2009 21.30 21.42 21.12 21.31 8,796,101 +0.09(+0.45%)
Oct 16, 2009 21.31 21.36 21.17 21.21 10,748,883 -0.48(-2.22%)
Oct 15, 2009 21.65 21.70 21.50 21.70 7,316,133 -0.15(-0.71%)
Oct 14, 2009 21.58 21.88 21.47 21.85 14,345,835 +0.67(+3.17%)
Oct 13, 2009 21.25 21.31 21.00 21.18 12,803,235 -0.19(-0.90%)
Oct 12, 2009 21.28 21.40 21.23 21.37 7,048,661 +0.13(+0.61%)
Oct 09, 2009 21.02 21.25 20.97 21.24 6,608,379 +0.19(+0.92%)
Oct 08, 2009 21.15 21.28 21.00 21.05 11,993,457 +0.08(+0.36%)
Oct 07, 2009 20.68 20.98 20.64 20.97 9,434,972 +0.19(+0.91%)
Oct 06, 2009 20.79 21.00 20.52 20.78 12,626,517 +0.23(+1.14%)
Oct 05, 2009 20.22 20.59 20.16 20.55 9,483,096 +0.55(+2.77%)
Oct 02, 2009 19.67 20.24 19.62 20.00 14,096,657 -0.03(-0.14%)
Oct 01, 2009 20.74 20.78 20.01 20.02 16,864,120 -0.80(-3.85%)
Sep 30, 2009 21.06 21.13 20.62 20.83 14,195,276 -0.13(-0.64%)
Sep 29, 2009 21.14 21.27 20.92 20.96 9,650,571 +0.17(+0.82%)
Sep 28, 2009 20.51 21.08 20.47 20.79 10,550,175 +0.39(+1.92%)
Sep 25, 2009 20.44 20.60 20.25 20.40 13,425,261 -0.19(-0.90%)
Sep 24, 2009 21.11 21.15 20.46 20.59 15,849,132 -0.40(-1.92%)
Sep 23, 2009 21.44 21.51 20.97 20.99 12,840,795 -0.39(-1.83%)
Sep 22, 2009 21.21 21.42 21.12 21.38 9,781,247 +0.34(+1.60%)
Sep 21, 2009 21.06 21.13 20.96 21.04 9,941,098 -0.17(-0.82%)
Sep 18, 2009 21.33 21.37 21.11 21.22 10,626,029 -0.02(-0.07%)
Sep 17, 2009 21.31 21.56 21.11 21.23 15,734,497 +0.35(+1.67%)
Sep 16, 2009 20.76 21.32 20.72 20.89 11,224,348 +0.23(+1.13%)
Sep 15, 2009 20.63 20.83 20.41 20.65 12,096,126 +0.06(+0.27%)
Sep 14, 2009 20.10 20.64 20.09 20.60 7,779,275 +0.26(+1.26%)
Sep 11, 2009 20.50 20.51 20.30 20.34 8,186,849 -0.11(-0.54%)
Sep 10, 2009 20.22 20.47 19.99 20.45 7,943,864 +0.17(+0.82%)
Sep 09, 2009 20.02 20.34 19.97 20.29 11,542,149 +0.26(+1.32%)
Sep 08, 2009 20.13 20.15 19.87 20.02 9,793,836 +0.17(+0.84%)
Sep 04, 2009 19.79 19.87 19.59 19.85 10,087,213 +0.13(+0.64%)
Sep 03, 2009 19.51 19.74 19.37 19.73 12,883,568 +0.41(+2.11%)
Sep 02, 2009 19.34 19.60 19.27 19.32 15,379,001 -0.20(-1.01%)
Sep 01, 2009 20.38 20.57 19.47 19.52 20,493,690 -0.96(-4.69%)
Aug 31, 2009 20.23 20.51 20.21 20.48 10,932,748 -0.10(-0.48%)
Aug 28, 2009 20.70 20.75 20.35 20.58 10,206,153 +0.04(+0.21%)
Aug 27, 2009 20.33 20.57 20.11 20.53 12,118,942 +0.19(+0.93%)
Aug 26, 2009 20.29 20.46 20.13 20.34 11,754,187 +0.00(+0.00%)
Aug 25, 2009 20.29 20.54 20.29 20.34 13,959,417 +0.21(+1.02%)
Aug 24, 2009 20.55 20.66 20.10 20.14 12,930,085 -0.17(-0.82%)
Aug 21, 2009 20.11 20.40 20.03 20.30 9,268,435 +0.42(+2.09%)
Aug 20, 2009 19.48 19.91 19.47 19.89 8,445,162 +0.45(+2.32%)
Aug 19, 2009 19.14 19.53 19.11 19.44 9,502,225 +0.02(+0.10%)
Aug 18, 2009 19.28 19.51 19.23 19.42 10,038,491 +0.23(+1.22%)
Aug 17, 2009 19.32 19.35 19.08 19.19 12,672,283 -0.70(-3.54%)
Aug 14, 2009 19.99 20.01 19.61 19.89 10,777,296 -0.13(-0.65%)
Aug 13, 2009 19.97 20.05 19.64 20.02 13,948,508 +0.32(+1.61%)
Aug 12, 2009 19.30 19.85 19.28 19.70 14,178,974 +0.34(+1.74%)
Aug 11, 2009 19.88 19.91 19.32 19.37 14,757,125 -0.64(-3.18%)
Aug 10, 2009 20.13 20.24 19.81 20.00 12,680,366 -0.12(-0.61%)
Aug 07, 2009 19.85 20.44 19.77 20.13 18,767,476 +0.54(+2.75%)
Aug 06, 2009 20.02 20.07 19.46 19.59 18,211,494 -0.11(-0.56%)
Aug 05, 2009 19.25 19.79 19.13 19.70 18,505,246 +0.66(+3.47%)
Aug 04, 2009 18.66 19.21 18.62 19.04 18,237,114 +0.29(+1.52%)
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.