Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 46.96 46.98 46.77 46.79 217,283 -0.14(-0.30%)
Sep 28, 2006 46.81 46.96 46.69 46.93 57,641 +0.17(+0.37%)
Sep 27, 2006 46.79 46.89 46.65 46.76 46,730 -0.12(-0.25%)
Sep 26, 2006 46.66 46.88 46.52 46.88 70,451 -0.01(-0.03%)
Sep 25, 2006 46.67 47.00 46.53 46.89 87,055 +0.45(+0.96%)
Sep 22, 2006 46.44 46.50 46.28 46.44 26,567 -0.03(-0.06%)
Sep 21, 2006 46.78 46.86 46.33 46.47 31,548 -0.31(-0.67%)
Sep 20, 2006 46.57 46.86 46.57 46.79 40,325 +0.40(+0.86%)
Sep 19, 2006 46.39 46.39 46.16 46.39 27,516 +0.01(+0.03%)
Sep 18, 2006 46.47 46.52 46.28 46.37 87,293 -0.12(-0.26%)
Sep 15, 2006 46.46 46.63 46.44 46.49 33,446 +0.23(+0.50%)
Sep 14, 2006 46.20 46.27 46.10 46.26 36,055 +0.05(+0.11%)
Sep 13, 2006 45.82 46.31 45.82 46.21 40,325 +0.34(+0.74%)
Sep 12, 2006 45.47 45.97 45.42 45.88 50,762 +0.59(+1.31%)
Sep 11, 2006 45.19 45.37 45.14 45.28 14,944 +0.04(+0.08%)
Sep 08, 2006 45.06 45.31 44.85 45.24 22,060 +0.27(+0.60%)
Sep 07, 2006 45.21 45.26 44.97 44.97 63,334 -0.40(-0.89%)
Sep 06, 2006 45.38 45.47 45.29 45.38 18,027 -0.12(-0.27%)
Sep 05, 2006 45.45 45.60 45.37 45.50 30,837 +0.13(+0.29%)
Sep 01, 2006 45.44 45.44 45.23 45.37 207,083 +0.08(+0.19%)
Aug 31, 2006 45.29 45.35 45.20 45.28 47,204 +0.02(+0.05%)
Aug 30, 2006 45.15 45.32 45.15 45.26 36,767 +0.12(+0.26%)
Aug 29, 2006 45.15 45.16 44.85 45.15 47,204 -0.07(-0.16%)
Aug 28, 2006 44.88 45.28 44.88 45.22 29,651 +0.33(+0.73%)
Aug 25, 2006 45.02 45.02 44.86 44.89 15,418 -0.24(-0.52%)
Aug 24, 2006 45.11 45.16 45.02 45.12 18,027 +0.11(+0.24%)
Aug 23, 2006 45.12 45.14 44.93 45.02 33,683 -0.11(-0.25%)
Aug 22, 2006 45.14 45.26 45.05 45.13 65,707 -0.03(-0.07%)
Aug 21, 2006 45.21 45.21 45.07 45.16 40,325 -0.15(-0.33%)
Aug 18, 2006 45.27 45.31 45.13 45.31 16,367 +0.09(+0.20%)
Aug 17, 2006 44.85 45.30 44.94 45.22 106,981 +0.11(+0.24%)
Aug 16, 2006 45.06 45.17 44.93 45.11 80,888 +0.24(+0.54%)
Aug 15, 2006 44.53 44.90 44.53 44.87 40,562 +0.73(+1.65%)
Aug 14, 2006 44.40 44.48 44.05 44.14 23,958 +0.04(+0.10%)
Aug 11, 2006 44.16 44.21 43.92 44.10 18,265 -0.16(-0.36%)
Aug 10, 2006 44.02 44.31 43.85 44.26 24,669 +0.22(+0.50%)
Aug 09, 2006 44.81 44.83 44.00 44.04 40,088 -0.57(-1.29%)
Aug 08, 2006 44.96 45.10 44.50 44.61 67,130 -0.27(-0.59%)
Aug 07, 2006 44.87 44.99 44.74 44.88 22,060 -0.16(-0.36%)
Aug 04, 2006 45.21 45.43 44.85 45.04 35,107 +0.17(+0.38%)
Aug 03, 2006 44.50 44.93 44.48 44.87 22,060 +0.21(+0.46%)
Aug 02, 2006 44.64 44.75 44.47 44.66 25,618 +0.02(+0.04%)
Aug 01, 2006 44.54 44.65 44.34 44.64 310,507 -0.03(-0.08%)
Jul 31, 2006 44.76 44.76 44.57 44.68 26,567 -0.17(-0.38%)
Jul 28, 2006 44.35 44.90 44.35 44.85 56,930 +0.75(+1.71%)
Jul 27, 2006 44.55 44.56 44.09 44.09 35,581 -0.29(-0.65%)
Jul 26, 2006 44.25 44.45 44.18 44.38 31,074 +0.03(+0.06%)
Jul 25, 2006 44.19 44.43 44.03 44.35 106,981 +0.19(+0.44%)
Jul 24, 2006 43.80 44.20 43.80 44.16 22,297 +0.49(+1.13%)
Jul 21, 2006 43.99 43.99 43.51 43.67 35,107 -0.34(-0.78%)
Jul 20, 2006 44.16 44.24 44.01 44.01 33,683 -0.14(-0.32%)
Jul 19, 2006 43.27 44.15 43.27 44.15 42,934 +1.14(+2.66%)
Jul 18, 2006 43.00 43.11 42.76 43.01 30,125 +0.12(+0.29%)
Jul 17, 2006 42.85 43.00 42.71 42.89 32,734 +0.00(+0.00%)
Jul 14, 2006 43.10 43.13 42.69 42.89 60,251 -0.15(-0.34%)
Jul 13, 2006 43.54 43.60 43.03 43.03 106,032 -0.70(-1.61%)
Jul 12, 2006 44.20 44.20 43.68 43.74 26,567 -0.46(-1.04%)
Jul 11, 2006 44.00 44.20 43.70 44.20 17,553 +0.11(+0.25%)
Jul 10, 2006 44.02 44.22 44.02 44.09 54,795 +0.23(+0.53%)
Jul 07, 2006 44.02 44.25 43.85 43.86 61,200 -0.19(-0.43%)
Jul 06, 2006 44.10 44.21 43.94 44.05 77,093 +0.05(+0.11%)
Jul 05, 2006 43.99 44.08 43.78 43.99 131,651 -0.29(-0.65%)
Jul 03, 2006 43.95 44.31 43.95 44.28 84,446 +0.41(+0.93%)
Jun 30, 2006 44.00 44.02 43.82 43.87 391,870 -0.06(-0.13%)
Jun 29, 2006 43.21 43.93 43.12 43.93 104,846 +0.98(+2.29%)
Jun 28, 2006 42.94 43.03 42.71 42.95 42,460 +0.13(+0.32%)
Jun 27, 2006 43.15 43.21 42.77 42.81 31,786 -0.33(-0.76%)
Jun 26, 2006 42.87 43.14 42.87 43.14 7,116 +0.27(+0.64%)
Jun 23, 2006 42.84 43.03 42.70 42.87 20,400 -0.13(-0.31%)
Jun 22, 2006 43.11 43.20 42.94 43.00 23,483 -0.45(-1.04%)
Jun 21, 2006 43.08 43.58 43.08 43.46 64,995 +0.41(+0.96%)
Jun 20, 2006 43.03 43.35 43.03 43.04 55,032 +0.02(+0.05%)
Jun 19, 2006 43.44 43.55 42.91 43.02 25,618 -0.24(-0.56%)
Jun 16, 2006 43.50 43.54 43.18 43.26 68,316 -0.26(-0.60%)
Jun 15, 2006 42.83 43.64 42.82 43.52 40,800 +0.94(+2.22%)
Jun 14, 2006 42.94 42.94 42.22 42.58 89,665 -0.39(-0.90%)
Jun 13, 2006 43.49 43.82 42.79 42.97 57,879 -0.73(-1.68%)
Jun 12, 2006 44.29 44.29 43.70 43.70 36,530 -0.56(-1.27%)
Jun 09, 2006 44.29 44.52 44.15 44.26 45,307 -0.03(-0.06%)
Jun 08, 2006 44.08 44.41 43.61 44.29 93,460 +0.08(+0.19%)
Jun 07, 2006 44.10 44.61 43.97 44.20 67,367 +0.13(+0.31%)
Jun 06, 2006 44.32 44.32 43.69 44.07 23,958 -0.16(-0.36%)
Jun 05, 2006 44.76 44.88 44.18 44.23 47,916 -0.68(-1.51%)
Jun 02, 2006 44.87 45.04 44.68 44.91 79,227 +0.21(+0.47%)
Jun 01, 2006 44.20 44.72 44.20 44.69 81,837 +0.60(+1.37%)
May 31, 2006 43.99 44.18 43.71 44.09 52,897 +0.30(+0.68%)
May 30, 2006 44.27 44.27 43.78 43.79 56,930 -0.65(-1.47%)
May 26, 2006 44.31 44.45 44.18 44.45 27,516 +0.36(+0.81%)
May 25, 2006 43.88 44.10 43.80 44.09 50,525 +0.40(+0.91%)
May 24, 2006 43.51 43.94 43.30 43.69 43,883 -0.00(-0.01%)
May 23, 2006 44.10 44.21 43.64 43.70 58,353 -0.19(-0.42%)
May 22, 2006 43.85 44.05 43.55 43.88 79,702 -0.13(-0.30%)
May 19, 2006 43.97 44.12 43.69 44.01 84,683 +0.13(+0.29%)
May 18, 2006 44.24 44.25 43.78 43.89 29,651 -0.29(-0.65%)
May 17, 2006 44.76 44.76 44.13 44.17 161,302 -0.80(-1.78%)
May 16, 2006 45.15 45.15 44.89 44.97 121,925 -0.11(-0.24%)
May 15, 2006 44.82 45.13 44.82 45.08 44,595 +0.27(+0.59%)
May 12, 2006 45.04 45.23 44.82 44.82 36,767 -0.40(-0.89%)
May 11, 2006 45.89 45.89 45.15 45.22 50,525 -0.76(-1.66%)
May 10, 2006 45.88 46.04 45.75 45.98 37,716 +0.07(+0.15%)
May 09, 2006 45.91 46.05 45.91 45.91 35,818 -0.02(-0.04%)
May 08, 2006 46.09 46.13 45.93 45.93 55,269 -0.17(-0.37%)
May 05, 2006 45.72 46.11 45.72 46.10 30,362 +0.64(+1.40%)
May 04, 2006 45.45 45.58 45.45 45.47 39,851 +0.17(+0.38%)
May 03, 2006 45.34 45.43 45.15 45.29 23,958 -0.06(-0.14%)
May 02, 2006 45.23 45.37 45.14 45.36 126,195 +0.21(+0.47%)
May 01, 2006 45.81 45.81 45.09 45.15 299,832 -0.62(-1.36%)
Apr 28, 2006 45.45 45.98 45.45 45.77 194,274 +0.40(+0.89%)
Apr 27, 2006 44.66 45.51 44.61 45.37 138,530 +0.62(+1.39%)
Apr 26, 2006 44.72 44.79 44.67 44.75 14,232 +0.24(+0.54%)
Apr 25, 2006 44.78 44.79 44.43 44.51 49,102 -0.27(-0.61%)
Apr 24, 2006 44.81 44.89 44.60 44.78 51,000 -0.10(-0.23%)
Apr 21, 2006 45.02 45.12 44.73 44.88 102,000 -0.03(-0.07%)
Apr 20, 2006 44.85 45.16 44.85 44.91 16,604 +0.02(+0.05%)
Apr 19, 2006 44.77 44.93 44.76 44.89 43,883 +0.14(+0.31%)
Apr 18, 2006 44.11 44.80 44.06 44.75 29,176 +0.83(+1.88%)
Apr 17, 2006 44.07 44.14 43.83 43.92 27,990 -0.04(-0.10%)
Apr 13, 2006 43.97 44.07 43.81 43.97 40,562 -0.00(-0.01%)
Apr 12, 2006 43.93 44.10 43.91 43.97 28,227 +0.08(+0.17%)
Apr 11, 2006 44.33 44.39 43.80 43.89 43,883 -0.34(-0.76%)
Apr 10, 2006 44.31 44.46 44.21 44.23 51,000 -0.01(-0.03%)
Apr 07, 2006 44.67 44.67 44.16 44.24 26,804 -0.38(-0.86%)
Apr 06, 2006 44.69 44.69 44.51 44.63 36,055 -0.12(-0.26%)
Apr 05, 2006 44.68 44.85 44.66 44.75 26,804 +0.09(+0.20%)
Apr 04, 2006 44.19 44.73 44.19 44.66 43,883 +0.46(+1.04%)
Apr 03, 2006 44.38 44.63 44.18 44.20 104,134 -0.15(-0.34%)
Mar 31, 2006 44.39 44.42 44.25 44.35 49,576 +0.12(+0.27%)
Mar 30, 2006 44.50 44.61 44.23 44.23 124,297 -0.27(-0.61%)
Mar 29, 2006 44.34 44.57 44.22 44.50 53,846 +0.27(+0.62%)
Mar 28, 2006 44.51 44.70 44.16 44.23 25,855 -0.38(-0.84%)
Mar 27, 2006 43.80 44.61 43.80 44.60 28,939 -0.02(-0.04%)
Mar 24, 2006 44.55 44.69 44.40 44.62 23,483 -0.13(-0.29%)
Mar 23, 2006 44.81 44.84 44.70 44.75 14,469 -0.16(-0.37%)
Mar 22, 2006 44.58 44.91 44.58 44.91 12,809 +0.31(+0.70%)
Mar 21, 2006 45.00 45.05 44.59 44.60 25,144 -0.44(-0.97%)
Mar 20, 2006 45.11 45.14 44.88 45.04 27,753 -0.05(-0.11%)
Mar 17, 2006 45.02 45.11 44.92 45.09 31,311 +0.16(+0.35%)
Mar 16, 2006 44.94 45.12 44.94 44.94 38,190 +0.19(+0.41%)
Mar 15, 2006 44.61 44.84 44.50 44.75 26,804 +0.09(+0.20%)
Mar 14, 2006 44.24 44.68 44.24 44.66 46,967 +0.48(+1.09%)
Mar 13, 2006 44.16 44.39 44.12 44.18 19,213 +0.05(+0.12%)
Mar 10, 2006 43.80 44.24 43.80 44.13 61,674 +0.27(+0.61%)
Mar 09, 2006 44.08 44.13 43.83 43.86 20,162 -0.15(-0.34%)
Mar 08, 2006 43.87 44.08 43.76 44.01 78,990 +0.04(+0.10%)
Mar 07, 2006 43.81 43.97 43.76 43.97 17,079 +0.03(+0.08%)
Mar 06, 2006 43.99 44.10 43.78 43.94 69,976 -0.03(-0.06%)
Mar 03, 2006 44.01 44.23 43.91 43.96 28,702 -0.17(-0.38%)
Mar 02, 2006 44.20 44.27 43.95 44.13 320,707 -0.22(-0.49%)
Mar 01, 2006 44.16 44.35 44.16 44.35 808,884 +0.25(+0.57%)
Feb 28, 2006 44.51 44.45 44.00 44.10 30,600 -0.42(-0.94%)
Feb 27, 2006 44.54 44.63 44.49 44.51 51,948 +0.08(+0.18%)
Feb 24, 2006 44.27 44.53 44.26 44.43 31,786 +0.06(+0.14%)
Feb 23, 2006 44.48 44.61 44.24 44.37 41,037 -0.13(-0.30%)
Feb 22, 2006 43.95 44.54 43.94 44.51 43,883 +0.77(+1.76%)
Feb 21, 2006 43.89 43.92 43.70 43.73 16,841 -0.14(-0.32%)
Feb 17, 2006 43.95 43.95 43.73 43.87 31,548 -0.08(-0.17%)
Feb 16, 2006 43.70 43.97 43.68 43.95 51,000 +0.29(+0.67%)
Feb 15, 2006 43.44 43.73 43.41 43.66 40,562 +0.18(+0.41%)
Feb 14, 2006 43.03 43.56 42.97 43.48 63,097 +0.55(+1.28%)
Feb 13, 2006 43.01 43.08 42.81 42.93 53,609 -0.11(-0.26%)
Feb 10, 2006 42.92 43.05 42.66 43.05 39,851 +0.16(+0.37%)
Feb 09, 2006 42.81 43.17 42.81 42.89 31,548 +0.10(+0.23%)
Feb 08, 2006 42.58 42.83 42.57 42.79 41,986 +0.18(+0.42%)
Feb 07, 2006 42.83 42.94 42.57 42.61 41,748 -0.22(-0.51%)
Feb 06, 2006 42.76 42.89 42.73 42.83 66,655 +0.09(+0.22%)
Feb 03, 2006 42.87 43.07 42.51 42.74 81,837 -0.23(-0.53%)
Feb 02, 2006 43.34 43.34 42.88 42.97 75,669 -0.37(-0.85%)
Feb 01, 2006 43.25 43.41 43.14 43.33 71,400 +0.13(+0.29%)
Jan 31, 2006 43.40 43.40 43.19 43.21 88,004 -0.17(-0.40%)
Jan 30, 2006 43.46 43.46 43.35 43.38 33,209 -0.18(-0.41%)
Jan 27, 2006 43.31 43.71 43.31 43.56 62,623 +0.16(+0.38%)
Jan 26, 2006 43.08 43.55 43.08 43.39 93,460 +0.67(+1.56%)
Jan 25, 2006 42.77 42.89 42.65 42.73 115,283 +0.03(+0.07%)
Jan 24, 2006 42.66 42.87 42.66 42.70 51,237 +0.13(+0.30%)
Jan 23, 2006 42.45 42.72 42.45 42.57 380,009 +0.18(+0.43%)
Jan 20, 2006 43.09 43.09 42.38 42.39 101,525 -0.88(-2.03%)
Jan 19, 2006 43.36 43.44 43.12 43.27 218,232 -0.02(-0.05%)
Jan 18, 2006 43.27 43.57 43.13 43.29 36,293 -0.18(-0.42%)
Jan 17, 2006 43.55 43.55 43.30 43.47 60,014 -0.32(-0.73%)
Jan 13, 2006 43.89 43.92 43.72 43.79 33,209 -0.03(-0.08%)
Jan 12, 2006 44.03 44.06 43.81 43.82 51,474 -0.36(-0.81%)
Jan 11, 2006 44.08 44.19 43.97 44.18 120,739 +0.23(+0.53%)
Jan 10, 2006 43.77 43.95 43.69 43.95 24,195 +0.06(+0.14%)
Jan 09, 2006 43.70 43.94 43.70 43.89 33,446 +0.16(+0.38%)
Jan 06, 2006 43.57 43.76 43.39 43.72 47,441 +0.28(+0.64%)
Jan 05, 2006 43.34 43.48 43.28 43.44 51,948 +0.11(+0.25%)
Jan 04, 2006 43.27 43.48 43.19 43.33 354,628 +0.02(+0.04%)
Jan 03, 2006 42.75 43.35 42.46 43.32 366,251 +0.70(+1.64%)
Dec 30, 2005 42.67 42.76 42.50 42.62 139,716 -0.20(-0.47%)
Dec 29, 2005 42.96 43.00 42.79 42.82 31,311 -0.08(-0.20%)
Dec 28, 2005 43.05 43.09 42.90 42.90 43,409 -0.06(-0.15%)
Dec 27, 2005 43.42 43.51 42.97 42.97 26,093 -0.32(-0.75%)
Dec 23, 2005 43.19 43.32 43.19 43.29 97,493 +0.10(+0.23%)
Dec 22, 2005 43.02 43.22 42.95 43.19 58,827 -0.10(-0.23%)
Dec 21, 2005 43.23 43.48 43.13 43.29 60,962 +0.21(+0.50%)
Dec 20, 2005 43.07 43.16 42.97 43.08 74,483 +0.07(+0.17%)
Dec 19, 2005 43.34 43.34 42.94 43.00 45,307 -0.33(-0.76%)
Dec 16, 2005 43.48 43.48 43.31 43.33 24,195 +0.08(+0.18%)
Dec 15, 2005 43.42 43.45 43.24 43.26 52,897 -0.24(-0.55%)
Dec 14, 2005 43.28 43.56 43.28 43.50 43,883 +0.21(+0.49%)
Dec 13, 2005 42.86 43.38 42.80 43.29 78,753 +0.40(+0.92%)
Dec 12, 2005 43.08 43.13 42.72 42.89 92,511 -0.11(-0.26%)
Dec 09, 2005 42.79 43.20 42.74 43.00 53,846 +0.30(+0.69%)
Dec 08, 2005 42.71 42.99 42.55 42.71 51,000 -0.00(-0.01%)
Dec 07, 2005 43.11 43.11 42.53 42.71 213,014 -0.36(-0.83%)
Dec 06, 2005 43.34 43.46 43.04 43.07 47,916 -0.11(-0.25%)
Dec 05, 2005 43.20 43.21 42.86 43.18 148,255 -0.10(-0.22%)
Dec 02, 2005 43.21 43.31 43.12 43.28 34,869 +0.07(+0.16%)
Dec 01, 2005 43.13 43.38 43.04 43.21 1,054,633 +0.35(+0.82%)
Nov 30, 2005 43.38 43.45 42.63 42.86 107,693 -0.59(-1.36%)
Nov 29, 2005 43.48 43.65 43.32 43.45 366,251 +0.02(+0.04%)
Nov 28, 2005 43.70 43.74 43.39 43.43 89,902 -0.29(-0.67%)
Nov 25, 2005 44.32 44.32 43.60 43.73 74,009 +0.09(+0.21%)
Nov 23, 2005 43.91 43.91 43.21 43.63 165,809 +0.30(+0.70%)
Nov 22, 2005 43.51 43.51 42.73 43.33 209,930 +0.40(+0.92%)
Nov 21, 2005 41.84 43.02 41.84 42.93 136,158 +0.20(+0.46%)
Nov 18, 2005 43.27 43.27 42.43 42.73 113,623 +0.25(+0.58%)
Nov 17, 2005 42.09 42.52 41.98 42.49 65,469 +0.52(+1.25%)
Nov 16, 2005 41.35 42.25 41.35 41.96 149,442 -0.22(-0.53%)
Nov 15, 2005 42.61 42.60 42.11 42.19 73,297 -0.42(-0.99%)
Nov 14, 2005 43.23 43.23 42.40 42.61 148,967 -0.02(-0.04%)
Nov 11, 2005 42.38 42.66 42.34 42.62 152,762 +0.20(+0.48%)
Nov 10, 2005 41.68 42.42 41.58 42.42 198,069 +0.79(+1.89%)
Nov 09, 2005 41.32 41.76 41.32 41.63 114,335 +0.28(+0.67%)
Nov 08, 2005 42.06 42.06 41.28 41.36 145,883 -0.19(-0.46%)
Nov 07, 2005 41.31 41.60 41.31 41.55 111,014 +0.24(+0.57%)
Nov 04, 2005 41.23 41.31 41.00 41.31 108,404 +0.15(+0.36%)
Nov 03, 2005 42.00 42.00 41.04 41.16 120,976 -0.13(-0.31%)
Nov 02, 2005 40.76 41.29 40.76 41.29 113,386 +0.54(+1.31%)
Nov 01, 2005 41.00 41.00 40.70 40.75 1,197,433 -0.28(-0.68%)
Oct 31, 2005 40.87 41.14 40.87 41.03 417,251 +0.28(+0.69%)
Oct 28, 2005 40.24 40.75 40.23 40.75 48,390 +0.68(+1.69%)
Oct 27, 2005 40.17 40.34 40.07 40.07 310,744 -0.19(-0.47%)
Oct 26, 2005 40.11 40.48 40.07 40.26 103,186 +0.14(+0.35%)
Oct 25, 2005 40.30 40.30 39.93 40.12 48,390 -0.17(-0.43%)
Oct 24, 2005 39.77 40.35 39.77 40.29 64,283 +0.73(+1.83%)
Oct 21, 2005 39.40 39.78 39.40 39.57 44,120 +0.25(+0.64%)
Oct 20, 2005 39.67 39.86 39.22 39.32 142,088 -0.43(-1.09%)
Oct 19, 2005 38.89 39.75 38.84 39.75 66,655 +0.75(+1.91%)
Oct 18, 2005 39.18 39.30 39.00 39.00 59,065 -0.21(-0.54%)
Oct 17, 2005 39.21 39.39 39.00 39.21 52,423 +0.06(+0.16%)
Oct 14, 2005 38.99 39.19 38.88 39.15 79,227 +0.45(+1.15%)
Oct 13, 2005 38.46 38.74 38.35 38.70 50,762 +0.24(+0.64%)
Oct 12, 2005 38.81 38.94 38.40 38.46 96,307 -0.32(-0.84%)
Oct 11, 2005 39.16 39.22 38.77 38.78 80,651 -0.30(-0.77%)
Oct 10, 2005 39.44 39.44 39.08 39.08 73,534 -0.25(-0.64%)
Oct 07, 2005 39.37 39.46 39.25 39.34 29,413 -0.01(-0.03%)
Oct 06, 2005 39.31 39.56 39.08 39.35 106,981 +0.11(+0.27%)
Oct 05, 2005 39.54 39.65 39.24 39.24 92,748 -0.27(-0.67%)
Oct 04, 2005 40.01 40.15 39.51 39.51 27,990 -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.