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 (%)
Mar 31, 2005 38.42 38.52 38.24 38.24 41,748 -0.09(-0.23%)
Mar 30, 2005 38.00 38.35 37.91 38.32 25,618 +0.43(+1.13%)
Mar 29, 2005 38.00 38.36 37.88 37.89 22,297 -0.17(-0.44%)
Mar 28, 2005 37.98 38.24 37.94 38.06 61,200 +0.18(+0.48%)
Mar 24, 2005 37.98 38.27 37.88 37.88 51,000 -0.27(-0.71%)
Mar 23, 2005 38.09 38.36 37.99 38.15 176,958 -0.11(-0.28%)
Mar 22, 2005 38.94 38.97 38.18 38.26 156,321 -0.61(-1.56%)
Mar 21, 2005 39.15 39.15 38.76 38.86 86,344 -0.32(-0.82%)
Mar 18, 2005 39.37 39.37 39.01 39.18 34,869 -0.20(-0.50%)
Mar 17, 2005 39.29 39.52 39.26 39.38 43,172 -0.12(-0.31%)
Mar 16, 2005 39.71 39.71 39.42 39.51 49,102 -0.36(-0.91%)
Mar 15, 2005 40.22 40.26 39.87 39.87 19,213 -0.14(-0.36%)
Mar 14, 2005 39.95 40.08 39.88 40.01 50,762 +0.13(+0.33%)
Mar 11, 2005 40.17 40.23 39.72 39.88 21,111 -0.27(-0.67%)
Mar 10, 2005 40.02 40.26 39.96 40.15 36,530 +0.13(+0.34%)
Mar 09, 2005 40.47 40.47 40.00 40.02 190,953 -0.54(-1.32%)
Mar 08, 2005 40.64 40.64 40.44 40.55 44,120 -0.07(-0.18%)
Mar 07, 2005 40.62 40.80 40.52 40.62 28,465 +0.08(+0.19%)
Mar 04, 2005 40.27 40.61 40.26 40.55 476,791 +0.51(+1.26%)
Mar 03, 2005 40.13 40.24 39.80 40.04 28,227 -0.07(-0.18%)
Mar 02, 2005 40.15 40.37 39.99 40.11 486,279 -0.21(-0.52%)
Mar 01, 2005 40.03 40.34 40.03 40.32 121,214 +0.51(+1.29%)
Feb 28, 2005 40.06 40.06 39.71 39.81 106,744 -0.32(-0.81%)
Feb 25, 2005 39.71 40.18 39.69 40.13 64,995 +0.40(+1.01%)
Feb 24, 2005 39.63 39.79 39.53 39.73 30,125 +0.05(+0.12%)
Feb 23, 2005 39.44 39.73 39.44 39.69 45,069 +0.27(+0.68%)
Feb 22, 2005 39.85 39.94 39.36 39.42 89,428 -0.64(-1.60%)
Feb 18, 2005 40.39 40.39 40.01 40.06 32,972 -0.38(-0.93%)
Feb 17, 2005 40.78 40.78 40.43 40.43 59,539 -0.37(-0.91%)
Feb 16, 2005 40.91 40.91 40.68 40.80 87,293 -0.21(-0.52%)
Feb 15, 2005 40.89 41.02 40.82 41.02 37,241 +0.16(+0.38%)
Feb 14, 2005 40.91 40.92 40.78 40.86 27,990 -0.05(-0.13%)
Feb 11, 2005 40.53 40.94 40.52 40.92 46,255 +0.28(+0.69%)
Feb 10, 2005 40.55 40.67 40.50 40.63 37,716 +0.16(+0.39%)
Feb 09, 2005 40.77 40.77 40.48 40.48 73,060 -0.12(-0.31%)
Feb 08, 2005 40.70 40.78 40.58 40.60 30,837 -0.15(-0.36%)
Feb 07, 2005 40.66 40.85 40.61 40.75 129,041 +0.00(+0.00%)
Feb 04, 2005 40.26 40.75 40.22 40.75 40,800 +0.58(+1.44%)
Feb 03, 2005 40.39 40.39 40.13 40.17 129,990 -0.24(-0.58%)
Feb 02, 2005 40.34 40.41 40.27 40.41 58,353 -0.02(-0.05%)
Feb 01, 2005 40.02 40.52 40.02 40.43 59,776 +0.41(+1.03%)
Jan 31, 2005 39.86 40.02 39.83 40.02 46,730 +0.63(+1.59%)
Jan 28, 2005 39.63 39.64 39.35 39.39 15,893 -0.24(-0.61%)
Jan 27, 2005 39.69 39.81 39.53 39.63 23,720 -0.16(-0.40%)
Jan 26, 2005 39.79 39.80 39.61 39.79 38,190 +0.15(+0.37%)
Jan 25, 2005 39.75 39.89 39.63 39.64 19,925 +0.03(+0.09%)
Jan 24, 2005 39.75 39.91 39.61 39.61 26,804 -0.08(-0.21%)
Jan 21, 2005 39.99 39.99 39.67 39.69 23,009 -0.10(-0.25%)
Jan 20, 2005 40.07 40.07 39.79 39.79 39,613 -0.35(-0.86%)
Jan 19, 2005 40.49 40.49 40.14 40.14 45,069 -0.37(-0.92%)
Jan 18, 2005 39.94 40.52 39.78 40.51 195,697 +0.61(+1.52%)
Jan 14, 2005 39.88 39.96 39.80 39.90 119,553 +0.17(+0.42%)
Jan 13, 2005 40.15 40.15 39.73 39.73 8,302 -0.35(-0.86%)
Jan 12, 2005 40.18 40.18 39.81 40.08 98,679 -0.08(-0.20%)
Jan 11, 2005 40.35 40.35 40.07 40.16 61,911 -0.16(-0.39%)
Jan 10, 2005 40.26 40.55 40.22 40.31 280,856 -0.00(-0.01%)
Jan 07, 2005 40.66 40.66 40.32 40.32 46,493 -0.26(-0.64%)
Jan 06, 2005 40.47 40.62 40.37 40.58 39,139 +0.27(+0.68%)
Jan 05, 2005 40.57 40.65 40.31 40.31 65,707 -0.24(-0.58%)
Jan 04, 2005 41.06 41.10 40.47 40.54 436,702 -0.39(-0.95%)
Jan 03, 2005 41.33 41.33 40.90 40.93 48,390 -0.25(-0.60%)
Dec 31, 2004 41.22 41.39 41.15 41.18 131,414 +0.00(+0.00%)
Dec 30, 2004 41.19 41.28 41.18 41.18 11,386 +0.05(+0.13%)
Dec 29, 2004 41.11 41.13 41.02 41.12 43,172 -0.01(-0.03%)
Dec 28, 2004 40.91 41.18 40.91 41.14 14,706 +0.24(+0.60%)
Dec 27, 2004 41.15 41.15 40.89 40.89 69,502 -0.17(-0.42%)
Dec 23, 2004 41.17 41.24 41.06 41.06 69,502 -0.32(-0.77%)
Dec 22, 2004 41.10 41.40 41.09 41.39 70,688 +0.28(+0.69%)
Dec 21, 2004 40.79 41.10 40.67 41.10 20,874 +0.46(+1.12%)
Dec 20, 2004 40.75 40.94 40.59 40.65 64,758 -0.10(-0.24%)
Dec 17, 2004 40.64 40.74 40.55 40.74 107,930 -0.09(-0.22%)
Dec 16, 2004 40.87 40.92 40.66 40.83 20,162 -0.16(-0.38%)
Dec 15, 2004 40.89 41.01 40.83 40.99 20,162 +0.14(+0.34%)
Dec 14, 2004 40.77 40.90 40.66 40.85 39,613 +0.21(+0.51%)
Dec 13, 2004 40.62 40.69 40.50 40.64 40,325 +0.16(+0.41%)
Dec 10, 2004 40.26 40.57 40.24 40.48 22,060 +0.18(+0.44%)
Dec 09, 2004 40.11 40.39 39.93 40.30 120,265 +0.13(+0.31%)
Dec 08, 2004 40.15 40.22 40.07 40.18 63,809 +0.07(+0.17%)
Dec 07, 2004 40.49 40.49 40.04 40.11 36,293 -0.29(-0.71%)
Dec 06, 2004 40.45 40.50 40.27 40.39 24,432 -0.08(-0.20%)
Dec 03, 2004 40.24 40.55 40.24 40.47 42,223 +0.00(+0.01%)
Dec 02, 2004 40.51 40.59 40.39 40.47 35,581 -0.03(-0.07%)
Dec 01, 2004 39.88 40.50 39.88 40.50 36,293 +0.74(+1.86%)
Nov 30, 2004 39.67 39.84 39.56 39.76 97,967 +0.01(+0.02%)
Nov 29, 2004 40.02 40.02 39.62 39.75 59,776 -0.19(-0.47%)
Nov 26, 2004 39.99 40.00 39.91 39.94 3,320 -0.02(-0.05%)
Nov 24, 2004 39.85 39.96 39.81 39.96 28,939 +0.23(+0.58%)
Nov 23, 2004 39.67 39.81 39.50 39.73 48,627 +0.12(+0.30%)
Nov 22, 2004 39.25 39.66 39.25 39.61 39,851 +0.25(+0.64%)
Nov 19, 2004 39.84 39.84 39.32 39.36 99,153 -0.52(-1.30%)
Nov 18, 2004 40.05 40.06 39.78 39.88 84,209 -0.09(-0.23%)
Nov 17, 2004 40.16 40.30 39.97 39.97 43,646 +0.06(+0.16%)
Nov 16, 2004 40.15 40.15 39.91 39.91 54,320 -0.31(-0.78%)
Nov 15, 2004 40.20 40.32 40.13 40.22 32,023 +0.05(+0.13%)
Nov 12, 2004 39.82 40.17 39.73 40.17 37,004 +0.27(+0.67%)
Nov 11, 2004 39.63 39.91 39.61 39.91 28,702 +0.39(+0.99%)
Nov 10, 2004 39.50 39.64 39.39 39.51 25,618 +0.10(+0.25%)
Nov 09, 2004 39.49 39.52 39.35 39.42 22,534 +0.02(+0.05%)
Nov 08, 2004 39.44 39.45 39.32 39.40 38,665 -0.07(-0.18%)
Nov 05, 2004 39.69 39.72 39.29 39.47 46,255 -0.13(-0.33%)
Nov 04, 2004 38.97 39.60 38.93 39.60 55,981 +0.73(+1.88%)
Nov 03, 2004 39.18 39.18 38.86 38.87 52,660 +0.18(+0.46%)
Nov 02, 2004 38.53 38.95 38.51 38.69 91,562 +0.19(+0.50%)
Nov 01, 2004 38.55 38.62 38.46 38.50 66,893 +0.05(+0.13%)
Oct 29, 2004 38.51 38.51 38.28 38.45 43,172 +0.00(+0.01%)
Oct 28, 2004 38.13 38.55 38.05 38.44 129,990 +0.25(+0.66%)
Oct 27, 2004 37.71 38.19 37.50 38.19 37,479 +0.47(+1.25%)
Oct 26, 2004 37.10 37.72 37.10 37.72 71,637 +0.83(+2.24%)
Oct 25, 2004 36.72 36.95 36.68 36.89 60,251 -0.06(-0.16%)
Oct 22, 2004 37.18 37.25 36.89 36.95 55,744 -0.22(-0.58%)
Oct 21, 2004 37.06 37.31 37.01 37.17 22,772 +0.11(+0.30%)
Oct 20, 2004 37.03 37.10 36.60 37.06 136,632 -0.22(-0.59%)
Oct 19, 2004 37.94 37.95 37.28 37.28 125,721 -0.63(-1.66%)
Oct 18, 2004 37.67 37.91 37.52 37.90 27,279 +0.16(+0.44%)
Oct 15, 2004 37.54 37.91 37.33 37.74 62,386 +0.21(+0.55%)
Oct 14, 2004 38.42 38.42 37.46 37.53 111,725 -0.89(-2.30%)
Oct 13, 2004 38.70 38.73 38.29 38.42 18,739 -0.27(-0.69%)
Oct 12, 2004 38.36 38.71 38.36 38.68 16,841 +0.03(+0.09%)
Oct 11, 2004 38.66 38.70 38.57 38.65 14,706 +0.17(+0.44%)
Oct 08, 2004 38.59 38.79 38.46 38.48 39,139 -0.16(-0.40%)
Oct 07, 2004 38.78 38.78 38.62 38.64 50,525 -0.16(-0.42%)
Oct 06, 2004 38.53 38.81 38.52 38.80 28,939 +0.21(+0.56%)
Oct 05, 2004 38.59 38.69 38.48 38.59 43,172 -0.13(-0.35%)
Oct 04, 2004 38.78 38.86 38.69 38.72 88,241 +0.16(+0.43%)
Oct 01, 2004 38.20 38.64 38.20 38.56 44,595 +0.51(+1.34%)
Sep 30, 2004 38.04 38.05 37.88 38.05 54,795 -0.02(-0.04%)
Sep 29, 2004 37.78 38.06 37.78 38.06 19,925 +0.10(+0.27%)
Sep 28, 2004 37.86 37.97 37.67 37.96 30,125 +0.21(+0.56%)
Sep 27, 2004 37.90 37.90 37.68 37.75 26,093 -0.17(-0.46%)
Sep 24, 2004 37.86 38.04 37.76 37.92 27,516 -0.08(-0.22%)
Sep 23, 2004 38.34 38.34 38.00 38.01 41,986 -0.29(-0.75%)
Sep 22, 2004 38.57 38.57 38.30 38.30 59,302 -0.70(-1.78%)
Sep 21, 2004 38.70 39.01 38.70 38.99 25,144 +0.29(+0.74%)
Sep 20, 2004 38.93 38.93 38.62 38.70 38,902 -0.36(-0.93%)
Sep 17, 2004 39.05 39.13 38.99 39.07 98,441 +0.00(+0.00%)
Sep 16, 2004 38.80 39.07 38.80 39.07 136,395 +0.34(+0.88%)
Sep 15, 2004 38.81 38.92 38.70 38.73 58,827 -0.13(-0.34%)
Sep 14, 2004 38.89 38.94 38.80 38.86 36,767 -0.04(-0.10%)
Sep 13, 2004 38.93 38.99 38.86 38.89 28,702 -0.06(-0.16%)
Sep 10, 2004 38.78 39.01 38.75 38.96 13,758 +0.21(+0.55%)
Sep 09, 2004 38.94 38.94 38.69 38.74 41,037 -0.11(-0.27%)
Sep 08, 2004 39.09 39.12 38.85 38.85 46,255 -0.19(-0.48%)
Sep 07, 2004 38.91 39.22 38.85 39.03 63,572 +0.37(+0.95%)
Sep 03, 2004 38.68 38.82 38.67 38.67 29,651 -0.02(-0.04%)
Sep 02, 2004 38.29 38.69 38.20 38.68 25,855 +0.48(+1.25%)
Sep 01, 2004 38.49 38.49 38.09 38.21 29,176 -0.20(-0.53%)
Aug 31, 2004 38.30 38.41 38.11 38.41 18,739 +0.18(+0.46%)
Aug 30, 2004 38.33 38.43 38.22 38.23 32,734 -0.14(-0.36%)
Aug 27, 2004 38.36 38.41 38.28 38.37 29,888 +0.00(+0.00%)
Aug 26, 2004 38.26 38.37 38.15 38.37 291,767 +0.11(+0.30%)
Aug 25, 2004 38.05 38.30 37.91 38.26 39,376 +0.28(+0.74%)
Aug 24, 2004 37.98 38.03 37.82 37.97 59,776 +0.16(+0.43%)
Aug 23, 2004 37.99 37.99 37.81 37.81 28,702 -0.17(-0.44%)
Aug 20, 2004 37.74 37.98 37.69 37.98 32,972 +0.38(+1.01%)
Aug 19, 2004 37.71 37.71 37.46 37.60 23,958 -0.17(-0.44%)
Aug 18, 2004 37.18 37.76 37.18 37.76 88,716 +0.51(+1.36%)
Aug 17, 2004 37.16 37.42 37.16 37.26 66,181 +0.25(+0.67%)
Aug 16, 2004 36.49 37.08 36.49 37.01 35,107 +0.55(+1.51%)
Aug 13, 2004 36.39 36.57 36.39 36.46 16,130 -0.04(-0.12%)
Aug 12, 2004 36.68 36.76 36.47 36.50 14,469 -0.28(-0.77%)
Aug 11, 2004 36.59 36.88 36.55 36.78 25,618 +0.01(+0.03%)
Aug 10, 2004 36.37 36.77 36.37 36.77 18,265 +0.43(+1.17%)
Aug 09, 2004 36.40 36.43 36.24 36.34 99,628 +0.15(+0.41%)
Aug 06, 2004 36.42 36.65 36.19 36.20 163,437 -0.46(-1.24%)
Aug 05, 2004 37.18 37.18 36.65 36.65 20,874 -0.50(-1.34%)
Aug 04, 2004 37.06 37.31 36.87 37.15 13,520 +0.05(+0.14%)
Aug 03, 2004 37.27 37.27 37.10 37.10 32,497 -0.14(-0.37%)
Aug 02, 2004 36.85 37.33 36.83 37.24 33,920 +0.29(+0.79%)
Jul 30, 2004 37.01 37.11 36.92 36.95 30,362 -0.11(-0.30%)
Jul 29, 2004 37.06 37.20 36.91 37.06 36,293 +0.05(+0.14%)
Jul 28, 2004 36.76 37.01 36.51 37.01 12,334 +0.18(+0.49%)
Jul 27, 2004 36.57 36.93 36.57 36.82 33,920 +0.36(+0.98%)
Jul 26, 2004 36.66 36.71 36.41 36.47 143,748 -0.15(-0.41%)
Jul 23, 2004 36.63 36.76 36.48 36.62 21,823 -0.19(-0.50%)
Jul 22, 2004 36.72 36.90 36.36 36.80 42,934 -0.04(-0.11%)
Jul 21, 2004 37.31 37.51 36.85 36.85 24,195 -0.34(-0.92%)
Jul 20, 2004 37.06 37.25 36.82 37.19 27,990 +0.13(+0.35%)
Jul 19, 2004 37.01 37.20 36.90 37.06 497,428 +0.13(+0.37%)
Jul 16, 2004 37.03 37.25 36.92 36.92 45,781 -0.05(-0.15%)
Jul 15, 2004 37.29 37.29 36.93 36.98 36,530 -0.19(-0.51%)
Jul 14, 2004 37.33 37.49 37.08 37.17 17,790 -0.25(-0.66%)
Jul 13, 2004 37.35 37.41 37.25 37.41 18,265 +0.03(+0.07%)
Jul 12, 2004 37.20 37.41 37.07 37.39 30,362 +0.29(+0.77%)
Jul 09, 2004 37.22 37.27 37.03 37.10 69,739 -0.11(-0.31%)
Jul 08, 2004 37.42 37.49 37.18 37.22 61,437 -0.21(-0.55%)
Jul 07, 2004 37.52 37.64 37.41 37.42 46,493 -0.16(-0.42%)
Jul 06, 2004 37.58 37.62 37.35 37.58 15,655 -0.21(-0.55%)
Jul 02, 2004 37.71 37.89 37.51 37.79 27,516 +0.16(+0.44%)
Jul 01, 2004 37.97 37.97 37.41 37.62 75,432 -0.24(-0.65%)
Jun 30, 2004 37.79 37.98 37.55 37.87 45,069 +0.21(+0.56%)
Jun 29, 2004 37.60 37.77 37.58 37.65 28,702 -0.25(-0.66%)
Jun 28, 2004 37.94 38.11 37.89 37.90 21,823 +0.04(+0.11%)
Jun 25, 2004 37.94 38.18 37.86 37.86 23,720 -0.25(-0.65%)
Jun 24, 2004 38.10 38.27 38.01 38.11 35,581 +0.11(+0.28%)
Jun 23, 2004 37.92 38.05 37.68 38.00 38,427 +0.11(+0.28%)
Jun 22, 2004 37.60 37.91 37.57 37.90 25,855 +0.11(+0.28%)
Jun 21, 2004 37.75 37.96 37.75 37.79 71,400 -0.09(-0.23%)
Jun 18, 2004 37.81 38.00 37.65 37.88 11,860 +0.12(+0.32%)
Jun 17, 2004 37.67 37.76 37.53 37.76 11,386 -0.02(-0.04%)
Jun 16, 2004 37.60 37.81 37.60 37.78 24,907 +0.13(+0.35%)
Jun 15, 2004 37.86 39.11 37.55 37.65 41,748 +0.10(+0.27%)
Jun 14, 2004 37.86 37.86 37.40 37.54 15,655 -0.34(-0.89%)
Jun 10, 2004 38.05 38.05 37.86 37.88 11,860 -0.10(-0.26%)
Jun 09, 2004 38.24 38.24 37.90 37.98 19,451 -0.30(-0.77%)
Jun 08, 2004 38.19 38.29 38.06 38.27 37,953 +0.03(+0.08%)
Jun 07, 2004 37.96 38.32 37.96 38.24 63,097 +0.48(+1.27%)
Jun 04, 2004 37.65 37.97 37.62 37.76 63,809 +0.28(+0.74%)
Jun 03, 2004 37.72 37.73 37.49 37.49 23,483 -0.27(-0.71%)
Jun 02, 2004 37.79 37.89 37.50 37.76 15,418 +0.13(+0.35%)
Jun 01, 2004 37.67 37.71 37.35 37.62 33,683 -0.15(-0.40%)
May 28, 2004 37.60 37.78 37.60 37.78 16,130 +0.16(+0.44%)
May 27, 2004 37.81 37.86 37.46 37.61 36,055 +0.09(+0.25%)
May 26, 2004 37.39 37.60 37.28 37.52 39,851 +0.34(+0.91%)
May 25, 2004 36.68 37.36 36.62 37.18 52,660 +0.49(+1.34%)
May 24, 2004 36.80 36.86 36.61 36.69 22,772 +0.03(+0.07%)
May 21, 2004 36.67 36.85 36.52 36.66 90,614 +0.22(+0.60%)
May 20, 2004 36.38 36.50 36.35 36.44 19,213 +0.25(+0.69%)
May 19, 2004 36.53 36.93 36.20 36.20 55,744 -0.07(-0.20%)
May 18, 2004 36.18 36.40 36.09 36.27 82,311 +0.31(+0.86%)
May 17, 2004 35.94 36.15 35.72 35.96 160,353 -0.40(-1.11%)
May 14, 2004 36.47 36.57 36.15 36.36 16,841 -0.08(-0.21%)
May 13, 2004 36.39 36.79 36.20 36.44 55,981 +0.21(+0.57%)
May 12, 2004 35.92 36.23 35.50 36.23 58,827 +0.22(+0.60%)
May 11, 2004 35.79 36.09 35.79 36.02 20,874 +0.46(+1.29%)
May 10, 2004 35.64 35.83 35.22 35.56 107,930 -0.60(-1.67%)
May 07, 2004 36.85 36.85 36.10 36.16 67,130 -0.75(-2.03%)
May 06, 2004 37.16 37.18 36.72 36.91 51,000 -0.53(-1.41%)
May 05, 2004 37.35 37.61 37.33 37.44 46,730 +0.16(+0.42%)
May 04, 2004 37.11 37.63 37.10 37.28 37,953 +0.18(+0.48%)
May 03, 2004 36.81 37.19 36.81 37.11 231,516 +0.29(+0.78%)
Apr 30, 2004 37.06 37.14 36.78 36.82 21,111 -0.08(-0.23%)
Apr 29, 2004 37.10 37.52 36.87 36.90 107,455 -0.11(-0.31%)
Apr 28, 2004 37.60 37.60 37.01 37.02 64,283 -0.55(-1.47%)
Apr 27, 2004 37.71 37.87 37.54 37.57 110,302 +0.16(+0.42%)
Apr 26, 2004 37.69 37.69 37.41 37.41 100,339 -0.13(-0.34%)
Apr 23, 2004 37.71 37.71 37.37 37.54 87,293 -0.19(-0.50%)
Apr 22, 2004 37.18 37.93 37.12 37.73 43,883 +0.56(+1.52%)
Apr 21, 2004 37.14 37.30 37.00 37.17 59,302 -0.04(-0.11%)
Apr 20, 2004 37.88 37.98 37.21 37.21 514,507 -0.59(-1.55%)
Apr 19, 2004 37.90 37.91 37.63 37.79 75,195 -0.19(-0.49%)
Apr 16, 2004 37.71 38.04 37.60 37.98 192,139 +0.51(+1.36%)
Apr 15, 2004 37.62 37.77 37.14 37.47 173,162 -0.19(-0.50%)
Apr 14, 2004 37.77 38.11 37.33 37.66 281,567 -0.45(-1.18%)
Apr 13, 2004 38.89 38.94 38.05 38.11 105,795 -0.76(-1.95%)
Apr 12, 2004 39.05 39.10 38.83 38.87 28,465 -0.08(-0.22%)
Apr 08, 2004 39.21 39.21 38.76 38.95 47,916 -0.02(-0.04%)
Apr 07, 2004 39.12 39.12 38.92 38.97 30,125 -0.17(-0.44%)
Apr 06, 2004 39.08 39.15 38.96 39.14 35,581 -0.02(-0.05%)
Apr 05, 2004 39.17 39.27 38.93 39.16 82,786 -0.08(-0.19%)
Apr 02, 2004 39.68 39.71 39.08 39.24 104,372 -0.20(-0.50%)
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.