Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 71.52 71.74 71.15 71.19 506,772 -0.43(-0.60%)
Mar 30, 2021 71.58 71.90 71.44 71.62 1,203,689 +0.25(+0.35%)
Mar 29, 2021 71.16 71.77 70.70 71.37 689,191 -0.52(-0.73%)
Mar 26, 2021 71.32 71.94 70.94 71.89 950,662 +1.26(+1.79%)
Mar 25, 2021 69.62 70.75 69.11 70.63 779,189 +0.91(+1.31%)
Mar 24, 2021 70.09 70.66 69.67 69.71 721,899 +0.15(+0.22%)
Mar 23, 2021 70.04 70.35 69.38 69.56 770,443 -0.75(-1.06%)
Mar 22, 2021 70.47 70.65 70.16 70.31 495,514 -0.46(-0.66%)
Mar 19, 2021 71.53 71.53 70.58 70.77 778,728 -1.17(-1.62%)
Mar 18, 2021 72.40 72.92 71.70 71.94 3,037,471 -0.03(-0.04%)
Mar 17, 2021 72.06 72.22 71.39 71.97 511,922 +0.24(+0.33%)
Mar 16, 2021 72.01 72.20 71.38 71.73 450,894 -0.52(-0.72%)
Mar 15, 2021 72.55 72.55 71.62 72.25 446,311 -0.09(-0.12%)
Mar 12, 2021 72.21 72.34 72.02 72.34 650,699 +0.77(+1.07%)
Mar 11, 2021 71.40 72.02 71.06 71.57 401,365 +0.18(+0.25%)
Mar 10, 2021 70.63 71.66 70.58 71.39 558,048 +1.12(+1.59%)
Mar 09, 2021 70.38 71.07 69.80 70.27 493,935 -0.25(-0.35%)
Mar 08, 2021 70.10 71.36 69.82 70.52 474,007 +0.97(+1.39%)
Mar 05, 2021 69.45 69.75 67.59 69.55 902,218 +1.25(+1.83%)
Mar 04, 2021 69.19 69.54 67.43 68.30 794,884 -0.90(-1.30%)
Mar 03, 2021 69.23 70.03 69.17 69.20 654,638 +0.16(+0.23%)
Mar 02, 2021 69.26 69.48 68.83 69.04 558,287 -0.27(-0.40%)
Mar 01, 2021 68.68 69.72 68.68 69.31 661,841 +1.71(+2.52%)
Feb 26, 2021 68.59 68.86 67.46 67.61 667,692 -1.17(-1.69%)
Feb 25, 2021 70.44 70.53 68.48 68.77 659,091 -1.30(-1.85%)
Feb 24, 2021 69.02 70.23 68.83 70.07 647,341 +1.27(+1.85%)
Feb 23, 2021 68.66 68.93 68.08 68.80 873,901 +0.48(+0.71%)
Feb 22, 2021 67.50 68.59 67.47 68.32 251,127 +0.61(+0.90%)
Feb 19, 2021 67.56 67.87 67.52 67.71 362,238 +0.48(+0.72%)
Feb 18, 2021 67.11 67.35 66.79 67.23 255,671 -0.19(-0.28%)
Feb 17, 2021 67.15 67.55 66.89 67.42 344,896 +0.05(+0.07%)
Feb 16, 2021 67.31 67.52 67.02 67.37 336,004 +0.63(+0.94%)
Feb 12, 2021 66.35 66.80 66.35 66.75 316,958 +0.35(+0.53%)
Feb 11, 2021 66.54 66.77 65.95 66.40 334,575 +0.08(+0.11%)
Feb 10, 2021 66.64 66.67 66.15 66.32 246,769 +0.07(+0.10%)
Feb 09, 2021 65.91 66.34 65.87 66.25 172,952 +0.15(+0.23%)
Feb 08, 2021 65.81 66.12 65.74 66.10 349,983 +0.51(+0.78%)
Feb 05, 2021 65.95 65.95 65.43 65.59 500,294 +0.10(+0.16%)
Feb 04, 2021 64.49 65.49 64.40 65.49 1,506,627 +1.33(+2.07%)
Feb 03, 2021 64.08 64.27 63.73 64.16 309,053 +0.09(+0.15%)
Feb 02, 2021 63.44 64.36 63.44 64.07 254,266 +1.34(+2.13%)
Feb 01, 2021 62.24 62.86 62.04 62.73 410,288 +0.96(+1.55%)
Jan 29, 2021 62.70 62.94 61.54 61.77 720,149 -1.18(-1.88%)
Jan 28, 2021 62.56 63.54 62.43 62.96 702,841 +1.05(+1.70%)
Jan 27, 2021 63.00 63.05 61.71 61.91 2,910,375 -1.77(-2.78%)
Jan 26, 2021 64.19 64.19 63.61 63.68 234,043 -0.19(-0.30%)
Jan 25, 2021 63.71 63.95 63.13 63.87 338,874 -0.25(-0.38%)
Jan 22, 2021 63.95 64.30 63.84 64.11 339,229 -0.44(-0.68%)
Jan 21, 2021 65.12 65.12 64.48 64.55 172,004 -0.55(-0.84%)
Jan 20, 2021 65.07 65.19 64.70 65.10 243,287 +0.25(+0.38%)
Jan 19, 2021 65.16 65.16 64.52 64.85 329,840 +0.18(+0.28%)
Jan 15, 2021 64.61 64.94 64.20 64.67 320,230 -0.64(-0.99%)
Jan 14, 2021 65.57 65.69 65.32 65.32 970,112 +0.00(+0.00%)
Jan 13, 2021 65.21 65.46 64.92 65.32 386,154 +0.14(+0.22%)
Jan 12, 2021 65.12 65.36 64.88 65.17 392,550 +0.35(+0.54%)
Jan 11, 2021 64.36 64.99 64.23 64.82 283,489 -0.09(-0.15%)
Jan 08, 2021 65.04 65.07 64.23 64.92 254,580 +0.05(+0.07%)
Jan 07, 2021 65.04 65.34 64.78 64.87 619,977 +0.71(+1.11%)
Jan 06, 2021 63.25 64.66 63.07 64.16 522,085 +1.87(+3.00%)
Jan 05, 2021 62.24 62.63 61.91 62.29 284,501 +0.01(+0.02%)
Jan 04, 2021 63.59 63.63 61.82 62.28 2,270,990 -0.98(-1.54%)
Dec 31, 2020 63.26 63.26 63.26 95,822 +0.64(+1.03%)
Dec 30, 2020 62.37 62.83 62.37 62.62 95,822 +0.35(+0.56%)
Dec 29, 2020 62.85 62.85 62.21 62.27 147,540 -0.22(-0.35%)
Dec 28, 2020 62.47 62.68 62.17 62.48 84,221 +0.51(+0.83%)
Dec 24, 2020 61.98 62.02 61.56 61.97 58,895 +0.27(+0.43%)
Dec 23, 2020 61.59 62.11 61.59 61.71 219,167 +0.45(+0.73%)
Dec 22, 2020 61.64 61.64 61.20 61.26 132,555 -0.33(-0.54%)
Dec 21, 2020 61.43 61.79 60.66 61.59 236,188 +0.31(+0.51%)
Dec 18, 2020 61.94 61.95 60.94 61.28 109,135 -0.58(-0.93%)
Dec 17, 2020 61.75 61.92 61.52 61.86 84,665 +0.31(+0.51%)
Dec 16, 2020 61.68 61.68 61.28 61.55 152,449 +0.12(+0.20%)
Dec 15, 2020 60.98 61.51 60.55 61.42 103,586 +0.97(+1.60%)
Dec 14, 2020 61.64 61.64 60.44 60.46 143,749 -0.48(-0.79%)
Dec 11, 2020 60.70 61.00 60.43 60.94 336,250 -0.42(-0.68%)
Dec 10, 2020 61.05 61.44 60.88 61.36 76,614 -0.05(-0.08%)
Dec 09, 2020 61.94 61.94 61.16 61.40 110,602 -0.20(-0.32%)
Dec 08, 2020 61.32 61.80 61.28 61.60 376,069 -0.12(-0.20%)
Dec 07, 2020 61.91 61.94 61.48 61.72 184,871 -0.41(-0.66%)
Dec 04, 2020 61.61 62.14 61.61 62.13 151,116 +0.85(+1.39%)
Dec 03, 2020 61.19 61.58 61.06 61.28 206,038 +0.08(+0.14%)
Dec 02, 2020 60.80 61.24 60.64 61.20 222,370 +0.30(+0.49%)
Dec 01, 2020 61.03 61.26 60.82 60.90 294,571 +0.83(+1.37%)
Nov 30, 2020 60.79 60.85 59.92 60.08 626,338 -1.00(-1.64%)
Nov 27, 2020 61.31 61.31 60.86 61.08 94,739 -0.19(-0.32%)
Nov 25, 2020 61.23 61.30 60.75 61.27 127,167 -0.13(-0.22%)
Nov 24, 2020 60.76 61.65 60.67 61.40 164,126 +1.52(+2.54%)
Nov 23, 2020 59.70 60.14 59.60 59.88 149,133 +0.80(+1.36%)
Nov 20, 2020 59.37 59.50 58.96 59.08 169,768 -0.50(-0.85%)
Nov 19, 2020 59.12 59.65 58.85 59.59 137,204 +0.10(+0.17%)
Nov 18, 2020 60.31 60.72 59.49 59.49 234,034 -0.67(-1.11%)
Nov 17, 2020 59.74 60.29 59.29 60.16 193,090 -0.15(-0.24%)
Nov 16, 2020 60.69 60.69 59.75 60.30 979,451 +1.13(+1.91%)
Nov 13, 2020 58.62 59.37 58.55 59.17 186,723 +1.07(+1.84%)
Nov 12, 2020 58.37 58.54 57.72 58.10 248,096 -0.94(-1.59%)
Nov 11, 2020 59.42 59.42 58.71 59.04 262,517 -0.19(-0.32%)
Nov 10, 2020 58.83 59.25 58.51 59.23 453,499 +0.45(+0.77%)
Nov 09, 2020 59.23 60.00 57.89 58.78 1,064,021 +3.71(+6.74%)
Nov 06, 2020 55.65 55.65 54.95 55.07 118,477 -0.43(-0.78%)
Nov 05, 2020 54.99 55.80 54.99 55.50 300,084 +1.08(+1.99%)
Nov 04, 2020 54.26 55.33 53.74 54.42 328,188 -0.14(-0.26%)
Nov 03, 2020 54.20 54.89 54.17 54.56 219,742 +1.08(+2.01%)
Nov 02, 2020 53.09 53.63 52.74 53.49 246,776 +1.08(+2.06%)
Oct 30, 2020 52.14 52.59 51.72 52.41 237,802 -0.08(-0.14%)
Oct 29, 2020 51.90 52.82 51.35 52.48 380,026 +0.53(+1.02%)
Oct 28, 2020 52.37 52.61 51.82 51.95 453,469 -1.54(-2.88%)
Oct 27, 2020 54.39 54.39 53.49 53.49 270,164 -0.97(-1.78%)
Oct 26, 2020 54.92 54.92 53.94 54.46 294,612 -1.19(-2.14%)
Oct 23, 2020 55.75 55.83 55.25 55.65 207,494 +0.25(+0.45%)
Oct 22, 2020 54.76 55.52 54.74 55.40 223,695 +0.59(+1.08%)
Oct 21, 2020 54.82 55.15 54.75 54.81 234,265 -0.12(-0.21%)
Oct 20, 2020 54.78 55.49 54.78 54.93 239,256 +0.37(+0.67%)
Oct 19, 2020 55.56 55.56 54.48 54.56 320,471 -0.86(-1.56%)
Oct 16, 2020 55.47 55.75 55.28 55.42 279,979 -0.00(-0.01%)
Oct 15, 2020 54.60 55.51 54.60 55.43 493,397 +0.26(+0.47%)
Oct 14, 2020 55.67 55.91 55.12 55.17 376,399 -0.56(-1.01%)
Oct 13, 2020 56.52 56.58 55.58 55.73 1,053,420 -0.92(-1.62%)
Oct 12, 2020 56.35 56.84 56.18 56.65 215,368 +0.45(+0.81%)
Oct 09, 2020 56.35 56.47 55.85 56.19 297,782 +0.08(+0.15%)
Oct 08, 2020 55.59 56.22 55.59 56.11 262,116 +0.74(+1.34%)
Oct 07, 2020 55.10 55.59 55.03 55.37 379,426 +0.68(+1.24%)
Oct 06, 2020 55.41 55.92 54.53 54.69 290,135 -0.51(-0.93%)
Oct 05, 2020 54.80 55.25 54.57 55.20 391,700 +0.77(+1.42%)
Oct 02, 2020 53.10 54.66 53.10 54.43 391,674 +0.46(+0.86%)
Oct 01, 2020 53.78 54.21 53.49 53.97 280,653 +0.42(+0.79%)
Sep 30, 2020 53.21 53.96 53.15 53.54 337,914 +0.48(+0.90%)
Sep 29, 2020 53.57 53.57 52.84 53.07 190,085 -0.56(-1.05%)
Sep 28, 2020 53.15 53.91 53.15 53.63 247,558 +1.21(+2.30%)
Sep 25, 2020 51.47 52.56 51.38 52.42 403,967 +0.67(+1.29%)
Sep 24, 2020 51.57 52.46 51.20 51.75 560,357 +0.11(+0.22%)
Sep 23, 2020 52.96 53.22 51.63 51.64 817,146 -1.26(-2.38%)
Sep 22, 2020 53.01 53.40 52.55 52.89 745,277 -0.05(-0.09%)
Sep 21, 2020 53.37 53.38 52.38 52.94 1,067,573 -1.43(-2.63%)
Sep 18, 2020 54.91 54.93 54.23 54.37 264,012 -0.43(-0.78%)
Sep 17, 2020 54.73 55.11 54.49 54.80 393,274 -0.64(-1.16%)
Sep 16, 2020 55.08 56.02 55.05 55.44 1,451,454 +0.52(+0.94%)
Sep 15, 2020 55.47 55.49 54.90 54.93 175,569 -0.28(-0.51%)
Sep 14, 2020 54.71 55.59 54.71 55.21 197,427 +0.96(+1.77%)
Sep 11, 2020 54.22 54.55 53.91 54.25 421,269 +0.13(+0.24%)
Sep 10, 2020 55.10 55.33 54.07 54.11 473,072 -0.86(-1.57%)
Sep 09, 2020 54.79 55.28 54.65 54.98 219,017 +0.64(+1.17%)
Sep 08, 2020 54.96 55.00 54.18 54.34 1,490,689 -1.28(-2.30%)
Sep 04, 2020 56.26 56.37 54.73 55.62 364,375 +0.01(+0.02%)
Sep 03, 2020 56.78 57.25 55.23 55.61 1,286,803 -0.95(-1.68%)
Sep 02, 2020 55.83 56.72 55.61 56.56 386,374 +0.83(+1.49%)
Sep 01, 2020 55.40 55.84 55.19 55.73 1,013,709 +0.10(+0.19%)
Aug 31, 2020 56.27 56.27 55.63 55.63 791,189 -0.69(-1.22%)
Aug 28, 2020 56.25 56.34 55.78 56.32 192,628 +0.40(+0.72%)
Aug 27, 2020 55.11 56.14 55.11 55.91 461,179 +0.80(+1.46%)
Aug 26, 2020 55.21 55.36 54.96 55.11 940,516 -0.22(-0.39%)
Aug 25, 2020 55.60 55.64 55.05 55.33 190,900 +0.16(+0.29%)
Aug 24, 2020 54.47 55.18 54.23 55.17 167,423 +1.01(+1.87%)
Aug 21, 2020 54.09 54.44 53.96 54.15 165,354 -0.08(-0.15%)
Aug 20, 2020 53.83 54.38 53.77 54.23 308,496 -0.13(-0.23%)
Aug 19, 2020 54.65 54.96 54.26 54.36 1,234,322 -0.22(-0.40%)
Aug 18, 2020 54.84 54.92 54.43 54.58 1,002,782 -0.28(-0.51%)
Aug 17, 2020 55.14 55.14 54.82 54.86 262,859 -0.35(-0.64%)
Aug 14, 2020 54.91 55.56 54.88 55.21 228,640 +0.04(+0.08%)
Aug 13, 2020 55.30 55.57 55.02 55.17 249,765 -0.39(-0.70%)
Aug 12, 2020 56.26 56.27 55.23 55.56 250,419 +0.04(+0.07%)
Aug 11, 2020 55.99 56.39 55.39 55.52 1,055,766 +0.30(+0.54%)
Aug 10, 2020 55.20 55.44 55.08 55.22 205,413 +0.28(+0.50%)
Aug 07, 2020 53.84 55.00 53.77 54.95 265,077 +0.86(+1.59%)
Aug 06, 2020 53.93 54.23 53.77 54.09 139,491 +0.05(+0.10%)
Aug 05, 2020 53.72 54.14 53.72 54.03 322,851 +0.66(+1.23%)
Aug 04, 2020 53.19 53.46 53.11 53.38 192,083 +0.06(+0.11%)
Aug 03, 2020 53.53 53.65 53.18 53.32 260,652 -0.06(-0.11%)
Jul 31, 2020 53.54 53.54 52.71 53.38 313,661 -0.13(-0.24%)
Jul 30, 2020 53.30 53.55 52.86 53.50 271,276 -0.75(-1.38%)
Jul 29, 2020 53.25 54.27 53.25 54.25 166,129 +1.05(+1.97%)
Jul 28, 2020 52.91 53.51 52.91 53.20 164,740 +0.09(+0.17%)
Jul 27, 2020 53.14 53.20 52.52 53.11 217,922 -0.13(-0.25%)
Jul 24, 2020 53.46 53.61 53.15 53.25 169,615 -0.28(-0.53%)
Jul 23, 2020 53.55 53.87 53.20 53.53 378,500 -0.04(-0.07%)
Jul 22, 2020 53.07 53.60 53.07 53.57 222,469 +0.25(+0.48%)
Jul 21, 2020 53.08 53.61 53.05 53.31 229,607 +0.62(+1.18%)
Jul 20, 2020 52.62 52.92 52.49 52.69 254,110 -0.18(-0.35%)
Jul 17, 2020 53.04 53.08 52.63 52.88 302,793 -0.09(-0.17%)
Jul 16, 2020 52.84 53.33 52.58 52.96 264,792 -0.23(-0.44%)
Jul 15, 2020 53.33 53.33 52.68 53.20 381,645 +1.00(+1.92%)
Jul 14, 2020 51.54 52.27 51.29 52.20 398,601 +0.47(+0.91%)
Jul 13, 2020 52.41 52.67 51.68 51.73 420,506 -0.17(-0.33%)
Jul 10, 2020 50.64 51.93 50.64 51.90 393,355 +1.17(+2.31%)
Jul 09, 2020 51.62 51.63 50.22 50.73 320,194 -0.90(-1.74%)
Jul 08, 2020 51.33 51.77 51.05 51.62 312,819 +0.32(+0.62%)
Jul 07, 2020 51.92 51.97 51.19 51.30 228,942 -1.05(-2.01%)
Jul 06, 2020 52.66 52.86 52.20 52.35 354,694 +0.68(+1.32%)
Jul 02, 2020 52.71 52.82 51.58 51.67 430,431 +0.05(+0.09%)
Jul 01, 2020 51.91 52.16 51.40 51.63 350,247 -0.06(-0.12%)
Jun 30, 2020 50.83 51.93 50.83 51.69 323,471 +0.73(+1.44%)
Jun 29, 2020 50.74 51.10 50.32 50.96 466,438 +0.67(+1.33%)
Jun 26, 2020 51.46 51.59 50.27 50.29 725,980 -1.90(-3.63%)
Jun 25, 2020 50.75 52.22 50.75 52.19 547,477 +1.16(+2.27%)
Jun 24, 2020 52.33 52.33 50.68 51.03 1,185,102 -1.80(-3.41%)
Jun 23, 2020 53.29 53.55 52.81 52.83 243,456 +0.15(+0.28%)
Jun 22, 2020 52.68 52.87 52.12 52.68 426,896 -0.10(-0.20%)
Jun 19, 2020 54.14 54.14 52.35 52.79 475,179 -0.47(-0.88%)
Jun 18, 2020 52.86 53.61 52.73 53.26 273,010 -0.11(-0.21%)
Jun 17, 2020 54.22 54.23 53.35 53.37 402,364 -0.70(-1.29%)
Jun 16, 2020 55.21 55.21 53.21 54.07 543,106 +0.85(+1.61%)
Jun 15, 2020 51.05 53.41 50.84 53.21 583,776 +0.56(+1.06%)
Jun 12, 2020 53.06 53.06 51.33 52.66 623,986 +1.59(+3.12%)
Jun 11, 2020 52.68 53.42 51.05 51.06 1,317,025 -4.12(-7.46%)
Jun 10, 2020 56.86 56.86 55.18 55.18 461,418 -1.79(-3.15%)
Jun 09, 2020 56.79 57.38 56.55 56.98 1,689,855 -0.97(-1.67%)
Jun 08, 2020 57.84 57.98 57.27 57.94 624,387 +1.02(+1.80%)
Jun 05, 2020 57.62 57.76 56.69 56.92 1,017,509 +2.04(+3.72%)
Jun 04, 2020 54.32 54.89 53.79 54.88 395,249 +0.47(+0.86%)
Jun 03, 2020 53.60 54.54 53.49 54.41 579,152 +1.78(+3.38%)
Jun 02, 2020 52.73 52.94 52.33 52.63 276,118 +0.38(+0.72%)
Jun 01, 2020 51.80 52.45 51.48 52.25 265,956 +0.67(+1.30%)
May 29, 2020 51.67 52.01 51.13 51.58 517,635 -0.52(-1.00%)
May 28, 2020 53.15 53.25 51.93 52.10 791,701 -0.46(-0.88%)
May 27, 2020 52.68 52.68 51.38 52.56 679,612 +1.62(+3.17%)
May 26, 2020 50.43 51.34 50.40 50.95 1,184,605 +2.18(+4.48%)
May 22, 2020 48.72 48.83 48.30 48.76 303,433 +0.01(+0.03%)
May 21, 2020 48.80 49.14 48.42 48.75 446,441 -0.14(-0.28%)
May 20, 2020 48.76 49.12 48.64 48.89 906,328 +1.01(+2.12%)
May 19, 2020 48.69 48.93 47.87 47.87 2,100,642 -0.99(-2.03%)
May 18, 2020 48.03 49.19 48.03 48.86 908,450 +2.45(+5.29%)
May 15, 2020 46.13 46.55 45.74 46.41 605,156 -0.12(-0.25%)
May 14, 2020 44.83 46.57 44.31 46.53 2,555,633 +1.01(+2.23%)
May 13, 2020 46.64 46.67 45.29 45.51 1,993,323 -1.38(-2.95%)
May 12, 2020 48.63 48.68 46.89 46.90 1,300,854 -1.57(-3.25%)
May 11, 2020 48.60 48.93 48.22 48.47 521,380 -0.79(-1.61%)
May 08, 2020 48.99 49.34 48.72 49.26 490,030 +1.09(+2.26%)
May 07, 2020 47.77 48.95 47.77 48.18 781,575 +0.95(+2.02%)
May 06, 2020 48.48 48.59 47.19 47.22 418,086 -0.91(-1.88%)
May 05, 2020 48.74 49.01 48.09 48.13 377,415 +0.07(+0.16%)
May 04, 2020 47.67 48.10 47.20 48.05 278,936 -0.23(-0.48%)
May 01, 2020 48.65 48.91 48.06 48.29 658,866 -1.61(-3.23%)
Apr 30, 2020 50.22 50.43 49.61 49.90 448,675 -1.19(-2.32%)
Apr 29, 2020 50.83 51.55 50.63 51.09 1,042,648 +1.61(+3.25%)
Apr 28, 2020 50.19 50.64 49.39 49.48 483,264 +0.43(+0.88%)
Apr 27, 2020 47.85 49.22 47.82 49.05 588,287 +1.68(+3.54%)
Apr 24, 2020 47.33 47.59 46.63 47.37 620,777 +0.48(+1.02%)
Apr 23, 2020 47.16 47.81 46.83 46.90 351,067 -0.13(-0.27%)
Apr 22, 2020 47.22 47.49 46.90 47.02 445,692 +0.57(+1.23%)
Apr 21, 2020 46.53 47.16 46.25 46.45 676,486 -1.30(-2.72%)
Apr 20, 2020 48.13 48.57 47.40 47.75 642,969 -1.24(-2.54%)
Apr 17, 2020 48.59 49.12 48.00 48.99 1,284,351 +2.32(+4.97%)
Apr 16, 2020 47.47 47.50 46.28 46.68 904,261 -0.77(-1.62%)
Apr 15, 2020 47.94 48.06 47.33 47.44 1,036,657 -2.27(-4.56%)
Apr 14, 2020 50.35 50.47 49.07 49.71 1,325,745 +0.56(+1.13%)
Apr 13, 2020 51.00 51.00 48.67 49.15 902,855 -1.84(-3.61%)
Apr 09, 2020 50.01 51.46 49.90 50.99 1,909,836 +2.28(+4.68%)
Apr 08, 2020 47.11 48.90 46.66 48.71 1,399,423 +2.37(+5.11%)
Apr 07, 2020 48.24 48.52 46.34 46.34 856,918 +0.36(+0.79%)
Apr 06, 2020 44.54 46.27 44.54 45.98 1,792,162 +3.33(+7.81%)
Apr 03, 2020 43.30 43.70 42.06 42.65 500,944 -0.95(-2.18%)
Apr 02, 2020 42.28 43.95 42.28 43.60 518,904 +0.96(+2.26%)
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.