Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 46.96 46.98 46.76 46.79 217,313 -0.14(-0.30%)
Sep 28, 2006 46.80 46.95 46.69 46.93 57,649 +0.17(+0.37%)
Sep 27, 2006 46.79 46.88 46.64 46.75 46,736 -0.12(-0.25%)
Sep 26, 2006 46.66 46.87 46.51 46.87 70,460 -0.01(-0.03%)
Sep 25, 2006 46.67 46.99 46.52 46.88 87,067 +0.45(+0.96%)
Sep 22, 2006 46.43 46.49 46.27 46.44 26,571 -0.03(-0.06%)
Sep 21, 2006 46.77 46.86 46.32 46.47 31,553 -0.31(-0.67%)
Sep 20, 2006 46.57 46.85 46.57 46.78 40,331 +0.40(+0.86%)
Sep 19, 2006 46.39 46.39 46.16 46.38 27,520 +0.01(+0.03%)
Sep 18, 2006 46.46 46.52 46.28 46.37 87,304 -0.12(-0.26%)
Sep 15, 2006 46.45 46.62 46.43 46.49 33,451 +0.23(+0.50%)
Sep 14, 2006 46.20 46.27 46.09 46.26 36,060 +0.05(+0.11%)
Sep 13, 2006 45.82 46.30 45.82 46.21 40,331 +0.34(+0.74%)
Sep 12, 2006 45.46 45.97 45.42 45.87 50,769 +0.59(+1.31%)
Sep 11, 2006 45.19 45.36 45.14 45.27 14,946 +0.04(+0.08%)
Sep 08, 2006 45.05 45.30 44.84 45.24 22,063 +0.27(+0.60%)
Sep 07, 2006 45.20 45.25 44.97 44.97 63,343 -0.40(-0.89%)
Sep 06, 2006 45.37 45.47 45.29 45.37 18,030 -0.12(-0.27%)
Sep 05, 2006 45.44 45.59 45.36 45.49 30,841 +0.13(+0.29%)
Sep 01, 2006 45.43 45.43 45.22 45.36 207,111 +0.08(+0.19%)
Aug 31, 2006 45.28 45.34 45.19 45.28 47,211 +0.02(+0.05%)
Aug 30, 2006 45.14 45.31 45.14 45.26 36,772 +0.12(+0.26%)
Aug 29, 2006 45.14 45.16 44.85 45.14 47,211 -0.07(-0.16%)
Aug 28, 2006 44.87 45.28 44.87 45.21 29,655 +0.33(+0.73%)
Aug 25, 2006 45.02 45.02 44.85 44.88 15,420 -0.24(-0.52%)
Aug 24, 2006 45.10 45.15 45.01 45.12 18,030 +0.11(+0.24%)
Aug 23, 2006 45.11 45.14 44.92 45.01 33,688 -0.11(-0.25%)
Aug 22, 2006 45.13 45.25 45.04 45.12 65,715 -0.03(-0.07%)
Aug 21, 2006 45.21 45.21 45.06 45.15 40,331 -0.15(-0.33%)
Aug 18, 2006 45.26 45.30 45.12 45.30 16,369 +0.09(+0.20%)
Aug 17, 2006 44.85 45.29 44.93 45.21 106,995 +0.11(+0.24%)
Aug 16, 2006 45.06 45.16 44.92 45.10 80,899 +0.24(+0.54%)
Aug 15, 2006 44.52 44.89 44.52 44.86 40,568 +0.73(+1.65%)
Aug 14, 2006 44.40 44.48 44.04 44.13 23,961 +0.04(+0.10%)
Aug 11, 2006 44.15 44.20 43.92 44.09 18,267 -0.16(-0.36%)
Aug 10, 2006 44.01 44.30 43.84 44.25 24,673 +0.22(+0.50%)
Aug 09, 2006 44.80 44.82 44.00 44.03 40,093 -0.57(-1.29%)
Aug 08, 2006 44.96 45.09 44.49 44.60 67,139 -0.27(-0.59%)
Aug 07, 2006 44.87 44.99 44.73 44.87 22,063 -0.16(-0.36%)
Aug 04, 2006 45.21 45.43 44.84 45.03 35,111 +0.17(+0.38%)
Aug 03, 2006 44.49 44.92 44.47 44.86 22,063 +0.21(+0.46%)
Aug 02, 2006 44.63 44.74 44.46 44.65 25,622 +0.02(+0.04%)
Aug 01, 2006 44.53 44.65 44.33 44.64 310,549 -0.03(-0.08%)
Jul 31, 2006 44.75 44.75 44.57 44.67 26,571 -0.17(-0.38%)
Jul 28, 2006 44.35 44.90 44.35 44.84 56,937 +0.75(+1.71%)
Jul 27, 2006 44.55 44.55 44.09 44.09 35,586 -0.29(-0.65%)
Jul 26, 2006 44.24 44.44 44.17 44.37 31,078 +0.03(+0.06%)
Jul 25, 2006 44.19 44.43 44.03 44.35 106,995 +0.19(+0.44%)
Jul 24, 2006 43.80 44.19 43.80 44.15 22,300 +0.49(+1.13%)
Jul 21, 2006 43.98 43.99 43.51 43.66 35,111 -0.34(-0.78%)
Jul 20, 2006 44.15 44.23 44.00 44.00 33,688 -0.14(-0.32%)
Jul 19, 2006 43.27 44.14 43.27 44.14 42,940 +1.14(+2.66%)
Jul 18, 2006 42.99 43.11 42.75 43.00 30,129 +0.12(+0.29%)
Jul 17, 2006 42.85 42.99 42.70 42.88 32,739 +0.00(+0.00%)
Jul 14, 2006 43.10 43.12 42.68 42.88 60,259 -0.15(-0.34%)
Jul 13, 2006 43.53 43.59 43.03 43.03 106,047 -0.70(-1.61%)
Jul 12, 2006 44.19 44.19 43.68 43.73 26,571 -0.46(-1.04%)
Jul 11, 2006 43.99 44.19 43.69 44.19 17,555 +0.11(+0.25%)
Jul 10, 2006 44.01 44.22 44.01 44.08 54,802 +0.23(+0.53%)
Jul 07, 2006 44.01 44.25 43.85 43.85 61,208 -0.19(-0.43%)
Jul 06, 2006 44.09 44.20 43.93 44.04 77,103 +0.05(+0.12%)
Jul 05, 2006 43.98 44.08 43.77 43.99 131,669 -0.29(-0.65%)
Jul 03, 2006 43.94 44.30 43.94 44.28 84,458 +0.41(+0.93%)
Jun 30, 2006 43.99 44.01 43.82 43.87 391,923 -0.06(-0.13%)
Jun 29, 2006 43.20 43.93 43.11 43.93 104,860 +0.98(+2.29%)
Jun 28, 2006 42.93 43.02 42.71 42.94 42,466 +0.13(+0.32%)
Jun 27, 2006 43.14 43.20 42.76 42.81 31,790 -0.33(-0.76%)
Jun 26, 2006 42.87 43.14 42.87 43.14 7,117 +0.27(+0.64%)
Jun 23, 2006 42.83 43.02 42.69 42.86 20,402 -0.13(-0.31%)
Jun 22, 2006 43.10 43.20 42.93 43.00 23,486 -0.45(-1.04%)
Jun 21, 2006 43.08 43.58 43.08 43.45 65,004 +0.41(+0.96%)
Jun 20, 2006 43.03 43.34 43.03 43.04 55,040 +0.02(+0.05%)
Jun 19, 2006 43.43 43.54 42.90 43.02 25,622 -0.24(-0.56%)
Jun 16, 2006 43.49 43.53 43.18 43.26 68,325 -0.26(-0.60%)
Jun 15, 2006 42.83 43.63 42.82 43.52 40,805 +0.94(+2.22%)
Jun 14, 2006 42.93 42.93 42.21 42.57 89,677 -0.39(-0.90%)
Jun 13, 2006 43.48 43.82 42.78 42.96 57,886 -0.73(-1.68%)
Jun 12, 2006 44.28 44.28 43.69 43.69 36,535 -0.56(-1.27%)
Jun 09, 2006 44.29 44.52 44.14 44.25 45,313 -0.03(-0.06%)
Jun 08, 2006 44.07 44.41 43.61 44.28 93,473 +0.08(+0.19%)
Jun 07, 2006 44.10 44.60 43.97 44.20 67,376 +0.13(+0.31%)
Jun 06, 2006 44.31 44.31 43.68 44.06 23,961 -0.16(-0.36%)
Jun 05, 2006 44.75 44.87 44.17 44.22 47,922 -0.68(-1.51%)
Jun 02, 2006 44.87 45.03 44.67 44.90 79,238 +0.21(+0.47%)
Jun 01, 2006 44.19 44.71 44.19 44.69 81,848 +0.60(+1.37%)
May 31, 2006 43.98 44.17 43.71 44.09 52,904 +0.30(+0.68%)
May 30, 2006 44.27 44.27 43.78 43.79 56,937 -0.65(-1.47%)
May 26, 2006 44.30 44.45 44.17 44.44 27,520 +0.36(+0.81%)
May 25, 2006 43.87 44.10 43.80 44.08 50,532 +0.40(+0.91%)
May 24, 2006 43.50 43.94 43.30 43.69 43,889 -0.00(-0.01%)
May 23, 2006 44.09 44.20 43.63 43.69 58,361 -0.19(-0.42%)
May 22, 2006 43.85 44.04 43.54 43.88 79,713 -0.13(-0.30%)
May 19, 2006 43.96 44.11 43.69 44.01 84,695 +0.13(+0.29%)
May 18, 2006 44.24 44.24 43.77 43.88 29,655 -0.29(-0.65%)
May 17, 2006 44.75 44.75 44.13 44.17 161,324 -0.80(-1.78%)
May 16, 2006 45.14 45.14 44.89 44.97 121,942 -0.11(-0.24%)
May 15, 2006 44.81 45.13 44.81 45.08 44,601 +0.27(+0.59%)
May 12, 2006 45.04 45.22 44.81 44.81 36,772 -0.40(-0.89%)
May 11, 2006 45.88 45.88 45.15 45.21 50,532 -0.76(-1.66%)
May 10, 2006 45.88 46.04 45.75 45.97 37,721 +0.07(+0.15%)
May 09, 2006 45.90 46.05 45.90 45.91 35,823 -0.02(-0.04%)
May 08, 2006 46.08 46.12 45.92 45.92 55,277 -0.17(-0.37%)
May 05, 2006 45.71 46.10 45.71 46.10 30,366 +0.64(+1.40%)
May 04, 2006 45.44 45.58 45.44 45.46 39,856 +0.17(+0.38%)
May 03, 2006 45.33 45.42 45.14 45.29 23,961 -0.06(-0.14%)
May 02, 2006 45.23 45.36 45.13 45.35 126,212 +0.21(+0.47%)
May 01, 2006 45.80 45.81 45.08 45.14 299,873 -0.62(-1.36%)
Apr 28, 2006 45.45 45.97 45.45 45.76 194,300 +0.40(+0.89%)
Apr 27, 2006 44.65 45.51 44.61 45.36 138,549 +0.62(+1.38%)
Apr 26, 2006 44.71 44.79 44.66 44.74 14,234 +0.24(+0.54%)
Apr 25, 2006 44.77 44.78 44.43 44.50 49,109 -0.27(-0.61%)
Apr 24, 2006 44.81 44.89 44.60 44.77 51,006 -0.10(-0.23%)
Apr 21, 2006 45.02 45.12 44.72 44.87 102,013 -0.03(-0.07%)
Apr 20, 2006 44.84 45.15 44.84 44.90 16,606 +0.02(+0.05%)
Apr 19, 2006 44.76 44.92 44.76 44.88 43,889 +0.14(+0.31%)
Apr 18, 2006 44.10 44.79 44.06 44.74 29,180 +0.83(+1.88%)
Apr 17, 2006 44.06 44.14 43.82 43.92 27,994 -0.04(-0.10%)
Apr 13, 2006 43.96 44.06 43.80 43.96 40,568 -0.00(-0.01%)
Apr 12, 2006 43.92 44.09 43.91 43.96 28,231 +0.08(+0.17%)
Apr 11, 2006 44.32 44.38 43.79 43.89 43,889 -0.34(-0.76%)
Apr 10, 2006 44.30 44.46 44.20 44.23 51,006 -0.01(-0.03%)
Apr 07, 2006 44.66 44.66 44.15 44.24 26,808 -0.38(-0.86%)
Apr 06, 2006 44.68 44.68 44.50 44.62 36,060 -0.12(-0.26%)
Apr 05, 2006 44.68 44.85 44.65 44.74 26,808 +0.09(+0.20%)
Apr 04, 2006 44.19 44.72 44.19 44.65 43,889 +0.46(+1.04%)
Apr 03, 2006 44.38 44.62 44.17 44.19 104,149 -0.15(-0.34%)
Mar 31, 2006 44.39 44.41 44.24 44.34 49,583 +0.12(+0.27%)
Mar 30, 2006 44.49 44.60 44.22 44.23 124,314 -0.27(-0.61%)
Mar 29, 2006 44.33 44.56 44.22 44.49 53,853 +0.27(+0.62%)
Mar 28, 2006 44.50 44.70 44.16 44.22 25,859 -0.38(-0.84%)
Mar 27, 2006 43.79 44.60 43.79 44.60 28,943 -0.02(-0.04%)
Mar 24, 2006 44.55 44.68 44.40 44.61 23,486 -0.13(-0.29%)
Mar 23, 2006 44.81 44.84 44.70 44.74 14,471 -0.16(-0.37%)
Mar 22, 2006 44.57 44.91 44.57 44.91 12,811 +0.31(+0.70%)
Mar 21, 2006 45.00 45.05 44.58 44.60 25,147 -0.44(-0.97%)
Mar 20, 2006 45.10 45.14 44.87 45.03 27,757 -0.05(-0.11%)
Mar 17, 2006 45.02 45.10 44.91 45.08 31,315 +0.16(+0.35%)
Mar 16, 2006 44.94 45.12 44.93 44.93 38,195 +0.19(+0.41%)
Mar 15, 2006 44.60 44.83 44.49 44.74 26,808 +0.09(+0.20%)
Mar 14, 2006 44.24 44.68 44.24 44.65 46,973 +0.48(+1.09%)
Mar 13, 2006 44.15 44.39 44.11 44.17 19,216 +0.05(+0.12%)
Mar 10, 2006 43.80 44.23 43.80 44.12 61,682 +0.27(+0.61%)
Mar 09, 2006 44.07 44.12 43.82 43.85 20,165 -0.15(-0.34%)
Mar 08, 2006 43.87 44.08 43.75 44.01 79,001 +0.04(+0.10%)
Mar 07, 2006 43.81 43.96 43.75 43.96 17,081 +0.03(+0.08%)
Mar 06, 2006 43.98 44.10 43.77 43.93 69,986 -0.03(-0.06%)
Mar 03, 2006 44.01 44.22 43.90 43.96 28,706 -0.17(-0.38%)
Mar 02, 2006 44.20 44.26 43.95 44.12 320,750 -0.22(-0.49%)
Mar 01, 2006 44.15 44.34 44.15 44.34 808,993 +0.25(+0.57%)
Feb 28, 2006 44.51 44.45 43.99 44.09 30,604 -0.42(-0.94%)
Feb 27, 2006 44.53 44.62 44.48 44.51 51,955 +0.08(+0.18%)
Feb 24, 2006 44.27 44.52 44.26 44.43 31,790 +0.06(+0.14%)
Feb 23, 2006 44.47 44.60 44.23 44.36 41,042 -0.13(-0.30%)
Feb 22, 2006 43.94 44.53 43.93 44.50 43,889 +0.77(+1.76%)
Feb 21, 2006 43.88 43.91 43.69 43.73 16,844 -0.14(-0.32%)
Feb 17, 2006 43.94 43.94 43.72 43.87 31,553 -0.08(-0.17%)
Feb 16, 2006 43.69 43.96 43.68 43.94 51,006 +0.29(+0.67%)
Feb 15, 2006 43.43 43.73 43.40 43.65 40,568 +0.18(+0.41%)
Feb 14, 2006 43.02 43.56 42.97 43.47 63,106 +0.55(+1.28%)
Feb 13, 2006 43.01 43.07 42.81 42.93 53,616 -0.11(-0.26%)
Feb 10, 2006 42.91 43.04 42.65 43.04 39,856 +0.16(+0.37%)
Feb 09, 2006 42.80 43.16 42.80 42.88 31,553 +0.10(+0.23%)
Feb 08, 2006 42.57 42.83 42.57 42.78 41,991 +0.18(+0.42%)
Feb 07, 2006 42.83 42.94 42.56 42.61 41,754 -0.22(-0.51%)
Feb 06, 2006 42.75 42.88 42.73 42.83 66,664 +0.09(+0.22%)
Feb 03, 2006 42.87 43.07 42.51 42.73 81,848 -0.23(-0.53%)
Feb 02, 2006 43.33 43.33 42.87 42.96 75,680 -0.37(-0.85%)
Feb 01, 2006 43.25 43.40 43.13 43.33 71,409 +0.13(+0.29%)
Jan 31, 2006 43.39 43.39 43.18 43.20 88,016 -0.17(-0.40%)
Jan 30, 2006 43.45 43.45 43.34 43.37 33,213 -0.18(-0.41%)
Jan 27, 2006 43.31 43.71 43.30 43.55 62,631 +0.16(+0.38%)
Jan 26, 2006 43.07 43.55 43.07 43.39 93,473 +0.67(+1.56%)
Jan 25, 2006 42.76 42.88 42.65 42.72 115,299 +0.03(+0.07%)
Jan 24, 2006 42.66 42.86 42.65 42.69 51,244 +0.13(+0.30%)
Jan 23, 2006 42.45 42.71 42.45 42.56 380,061 +0.18(+0.43%)
Jan 20, 2006 43.08 43.08 42.37 42.38 101,539 -0.88(-2.03%)
Jan 19, 2006 43.35 43.43 43.11 43.26 218,262 -0.02(-0.05%)
Jan 18, 2006 43.27 43.56 43.13 43.28 36,297 -0.18(-0.42%)
Jan 17, 2006 43.54 43.54 43.29 43.46 60,022 -0.32(-0.73%)
Jan 13, 2006 43.88 43.91 43.71 43.78 33,213 -0.03(-0.08%)
Jan 12, 2006 44.03 44.05 43.80 43.82 51,481 -0.36(-0.81%)
Jan 11, 2006 44.07 44.19 43.96 44.17 120,755 +0.23(+0.53%)
Jan 10, 2006 43.77 43.94 43.68 43.94 24,198 +0.06(+0.14%)
Jan 09, 2006 43.70 43.93 43.70 43.88 33,451 +0.16(+0.38%)
Jan 06, 2006 43.56 43.76 43.38 43.71 47,448 +0.28(+0.64%)
Jan 05, 2006 43.33 43.47 43.28 43.44 51,955 +0.11(+0.25%)
Jan 04, 2006 43.27 43.48 43.18 43.33 354,676 +0.02(+0.04%)
Jan 03, 2006 42.74 43.34 42.45 43.31 366,301 +0.70(+1.64%)
Dec 30, 2005 42.67 42.75 42.50 42.61 139,735 -0.20(-0.47%)
Dec 29, 2005 42.96 42.99 42.79 42.81 31,315 -0.08(-0.20%)
Dec 28, 2005 43.05 43.09 42.90 42.90 43,415 -0.06(-0.15%)
Dec 27, 2005 43.41 43.50 42.96 42.96 26,096 -0.32(-0.75%)
Dec 23, 2005 43.18 43.31 43.18 43.28 97,506 +0.10(+0.23%)
Dec 22, 2005 43.02 43.21 42.94 43.18 58,835 -0.10(-0.23%)
Dec 21, 2005 43.22 43.47 43.12 43.28 60,971 +0.21(+0.50%)
Dec 20, 2005 43.06 43.16 42.96 43.07 74,493 +0.07(+0.17%)
Dec 19, 2005 43.33 43.33 42.93 43.00 45,313 -0.33(-0.76%)
Dec 16, 2005 43.47 43.48 43.30 43.33 24,198 +0.08(+0.18%)
Dec 15, 2005 43.42 43.45 43.24 43.25 52,904 -0.24(-0.55%)
Dec 14, 2005 43.28 43.55 43.28 43.49 43,889 +0.21(+0.49%)
Dec 13, 2005 42.85 43.38 42.80 43.28 78,764 +0.40(+0.92%)
Dec 12, 2005 43.08 43.12 42.72 42.88 92,524 -0.11(-0.26%)
Dec 09, 2005 42.78 43.19 42.74 43.00 53,853 +0.30(+0.69%)
Dec 08, 2005 42.70 42.99 42.55 42.70 51,006 -0.00(-0.01%)
Dec 07, 2005 43.10 43.10 42.52 42.71 213,042 -0.36(-0.83%)
Dec 06, 2005 43.33 43.46 43.04 43.07 47,922 -0.11(-0.25%)
Dec 05, 2005 43.19 43.20 42.85 43.18 148,276 -0.10(-0.22%)
Dec 02, 2005 43.20 43.30 43.11 43.27 34,874 +0.07(+0.16%)
Dec 01, 2005 43.12 43.38 43.04 43.20 1,054,776 +0.35(+0.82%)
Nov 30, 2005 43.37 43.45 42.62 42.85 107,707 -0.59(-1.36%)
Nov 29, 2005 43.47 43.64 43.31 43.45 366,301 +0.02(+0.04%)
Nov 28, 2005 43.69 43.74 43.38 43.43 89,914 -0.29(-0.67%)
Nov 25, 2005 44.31 44.31 43.60 43.72 74,019 +0.09(+0.21%)
Nov 23, 2005 43.90 43.90 43.20 43.63 165,831 +0.30(+0.70%)
Nov 22, 2005 43.50 43.50 42.72 43.32 209,958 +0.40(+0.92%)
Nov 21, 2005 41.83 43.02 41.83 42.93 136,176 +0.20(+0.46%)
Nov 18, 2005 43.26 43.26 42.43 42.73 113,638 +0.25(+0.58%)
Nov 17, 2005 42.09 42.51 41.97 42.48 65,478 +0.52(+1.25%)
Nov 16, 2005 41.34 42.25 41.34 41.96 149,462 -0.22(-0.53%)
Nov 15, 2005 42.60 42.59 42.10 42.18 73,307 -0.42(-0.99%)
Nov 14, 2005 43.22 43.22 42.39 42.60 148,987 -0.02(-0.04%)
Nov 11, 2005 42.37 42.65 42.34 42.62 152,783 +0.20(+0.48%)
Nov 10, 2005 41.68 42.42 41.58 42.42 198,096 +0.79(+1.89%)
Nov 09, 2005 41.32 41.75 41.32 41.63 114,350 +0.28(+0.67%)
Nov 08, 2005 42.05 42.05 41.27 41.35 145,903 -0.19(-0.46%)
Nov 07, 2005 41.30 41.60 41.30 41.54 111,029 +0.24(+0.57%)
Nov 04, 2005 41.23 41.30 40.99 41.30 108,419 +0.15(+0.36%)
Nov 03, 2005 41.99 41.99 41.04 41.16 120,993 -0.13(-0.31%)
Nov 02, 2005 40.76 41.28 40.76 41.28 113,401 +0.54(+1.31%)
Nov 01, 2005 40.99 40.99 40.70 40.75 1,197,595 -0.28(-0.68%)
Oct 31, 2005 40.87 41.13 40.87 41.03 417,308 +0.28(+0.69%)
Oct 28, 2005 40.23 40.75 40.23 40.74 48,397 +0.68(+1.69%)
Oct 27, 2005 40.16 40.33 40.06 40.06 310,786 -0.19(-0.47%)
Oct 26, 2005 40.11 40.48 40.06 40.25 103,200 +0.14(+0.35%)
Oct 25, 2005 40.30 40.30 39.93 40.12 48,397 -0.17(-0.43%)
Oct 24, 2005 39.77 40.35 39.76 40.29 64,292 +0.72(+1.83%)
Oct 21, 2005 39.39 39.78 39.39 39.56 44,126 +0.25(+0.64%)
Oct 20, 2005 39.66 39.85 39.21 39.31 142,107 -0.43(-1.09%)
Oct 19, 2005 38.88 39.74 38.83 39.74 66,664 +0.75(+1.91%)
Oct 18, 2005 39.17 39.30 39.00 39.00 59,073 -0.21(-0.54%)
Oct 17, 2005 39.20 39.39 38.99 39.21 52,430 +0.06(+0.16%)
Oct 14, 2005 38.98 39.18 38.88 39.15 79,238 +0.45(+1.15%)
Oct 13, 2005 38.45 38.74 38.35 38.70 50,769 +0.24(+0.64%)
Oct 12, 2005 38.80 38.94 38.40 38.45 96,320 -0.32(-0.84%)
Oct 11, 2005 39.16 39.22 38.77 38.78 80,662 -0.30(-0.77%)
Oct 10, 2005 39.43 39.43 39.07 39.08 73,544 -0.25(-0.64%)
Oct 07, 2005 39.37 39.46 39.25 39.33 29,417 -0.01(-0.03%)
Oct 06, 2005 39.31 39.55 39.07 39.34 106,995 +0.11(+0.27%)
Oct 05, 2005 39.54 39.65 39.24 39.24 92,761 -0.27(-0.67%)
Oct 04, 2005 40.00 40.14 39.50 39.50 27,994 -0.45(-1.13%)
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.