Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.51 23.87 23.38 23.67 962,370 -0.07(-0.31%)
Jul 28, 2011 23.78 24.01 23.69 23.75 677,311 -0.01(-0.04%)
Jul 27, 2011 24.21 24.21 23.71 23.75 891,505 -0.57(-2.36%)
Jul 26, 2011 24.32 24.45 24.21 24.33 476,597 -0.01(-0.05%)
Jul 25, 2011 24.28 24.44 24.17 24.34 597,255 -0.19(-0.76%)
Jul 22, 2011 24.59 24.59 24.49 24.53 374,355 -0.03(-0.14%)
Jul 21, 2011 24.28 24.64 24.28 24.56 1,173,609 +0.48(+2.00%)
Jul 20, 2011 23.97 24.16 23.94 24.08 558,917 +0.23(+0.98%)
Jul 19, 2011 23.62 23.88 23.58 23.85 572,270 +0.29(+1.24%)
Jul 18, 2011 23.74 23.76 23.31 23.55 805,039 -0.30(-1.27%)
Jul 15, 2011 24.02 24.06 23.68 23.86 901,143 -0.01(-0.05%)
Jul 14, 2011 24.27 24.27 23.85 23.87 1,037,209 -0.21(-0.88%)
Jul 13, 2011 24.20 24.39 24.06 24.08 659,645 +0.03(+0.13%)
Jul 12, 2011 24.02 24.37 24.02 24.05 576,596 -0.06(-0.23%)
Jul 11, 2011 24.41 24.46 24.05 24.11 1,128,723 -0.66(-2.66%)
Jul 08, 2011 24.69 24.77 24.61 24.77 791,621 -0.27(-1.08%)
Jul 07, 2011 24.93 25.10 24.92 25.04 596,790 +0.37(+1.51%)
Jul 06, 2011 24.60 24.69 24.48 24.67 835,934 -0.07(-0.30%)
Jul 05, 2011 24.84 24.86 24.62 24.74 610,947 -0.16(-0.63%)
Jul 01, 2011 24.48 24.94 24.44 24.90 671,428 +0.43(+1.77%)
Jun 30, 2011 24.46 24.54 24.30 24.46 560,593 +0.06(+0.23%)
Jun 29, 2011 24.07 24.42 24.00 24.41 997,291 +0.56(+2.33%)
Jun 28, 2011 23.83 23.85 23.70 23.85 510,958 +0.11(+0.48%)
Jun 27, 2011 23.48 23.78 23.48 23.74 765,807 +0.23(+1.00%)
Jun 24, 2011 23.68 23.72 23.42 23.50 498,307 -0.19(-0.81%)
Jun 23, 2011 23.67 23.75 23.42 23.70 1,217,078 -0.23(-0.98%)
Jun 22, 2011 23.95 24.21 23.91 23.93 645,424 -0.13(-0.54%)
Jun 21, 2011 23.89 24.10 23.77 24.06 1,073,221 +0.30(+1.26%)
Jun 20, 2011 23.73 23.79 23.70 23.76 685,938 +0.01(+0.05%)
Jun 17, 2011 23.81 23.83 23.63 23.75 850,157 +0.19(+0.81%)
Jun 16, 2011 23.42 23.70 23.32 23.56 1,759,506 +0.11(+0.46%)
Jun 15, 2011 23.71 23.79 23.32 23.45 2,012,775 -0.49(-2.03%)
Jun 14, 2011 23.97 24.08 23.89 23.93 1,146,011 +0.17(+0.71%)
Jun 13, 2011 23.67 23.83 23.53 23.76 815,189 +0.21(+0.88%)
Jun 10, 2011 23.64 23.76 23.28 23.56 2,209,752 -0.21(-0.89%)
Jun 09, 2011 23.64 23.86 23.54 23.77 720,484 +0.20(+0.83%)
Jun 08, 2011 23.71 23.85 23.54 23.57 842,734 -0.22(-0.91%)
Jun 07, 2011 23.94 24.03 23.79 23.79 908,541 -0.01(-0.04%)
Jun 06, 2011 24.12 24.16 23.76 23.80 1,013,781 -0.43(-1.79%)
Jun 03, 2011 24.12 24.47 24.10 24.23 729,829 -0.33(-1.34%)
May 24, 2011 24.65 24.66 24.43 24.56 890,260 -0.03(-0.12%)
May 23, 2011 24.64 24.73 24.58 24.59 2,042,597 -0.33(-1.32%)
May 20, 2011 25.17 25.26 24.90 24.92 809,050 -0.33(-1.30%)
May 19, 2011 25.30 25.32 25.15 25.25 510,651 +0.03(+0.14%)
May 18, 2011 25.08 25.23 25.00 25.22 502,866 +0.13(+0.52%)
May 17, 2011 24.85 25.10 24.84 25.09 1,043,282 +0.13(+0.54%)
May 16, 2011 24.87 25.20 24.82 24.95 885,063 -0.02(-0.09%)
May 13, 2011 25.31 25.34 24.95 24.97 618,707 -0.35(-1.37%)
May 12, 2011 25.22 25.34 25.03 25.32 714,205 +0.00(+0.00%)
May 11, 2011 25.57 25.59 25.26 25.32 1,039,688 -0.29(-1.15%)
May 10, 2011 25.44 25.65 25.42 25.62 751,792 +0.24(+0.96%)
May 09, 2011 25.34 25.42 25.26 25.37 631,736 -0.02(-0.09%)
May 06, 2011 25.54 25.63 25.33 25.39 599,882 +0.06(+0.22%)
May 05, 2011 25.46 25.53 25.23 25.34 790,760 -0.26(-1.03%)
May 04, 2011 25.82 25.83 25.53 25.60 1,268,051 -0.21(-0.81%)
May 03, 2011 25.68 25.88 25.64 25.81 651,253 +0.07(+0.29%)
May 02, 2011 25.72 25.76 25.71 25.74 712,429 -0.07(-0.29%)
Apr 29, 2011 25.85 25.85 25.71 25.81 431,075 -0.06(-0.23%)
Apr 28, 2011 25.64 25.90 25.64 25.87 607,337 +0.20(+0.78%)
Apr 27, 2011 25.56 25.70 25.46 25.67 556,185 +0.16(+0.63%)
Apr 26, 2011 25.43 25.57 25.38 25.51 601,453 +0.16(+0.62%)
Apr 25, 2011 25.39 25.41 25.34 25.36 322,430 -0.00(-0.02%)
Apr 21, 2011 25.32 25.39 25.15 25.36 742,701 +0.13(+0.52%)
Apr 20, 2011 25.34 25.34 25.15 25.23 869,211 +0.10(+0.41%)
Apr 19, 2011 25.14 25.19 24.97 25.13 573,328 +0.07(+0.28%)
Apr 18, 2011 25.10 25.14 24.92 25.06 1,123,163 -0.32(-1.25%)
Apr 15, 2011 25.43 25.49 25.30 25.37 888,202 +0.03(+0.10%)
Apr 14, 2011 25.34 25.39 25.20 25.35 1,067,927 -0.14(-0.56%)
Apr 13, 2011 25.85 25.85 25.42 25.49 1,242,185 -0.15(-0.59%)
Apr 12, 2011 25.60 25.79 25.52 25.64 618,756 -0.11(-0.42%)
Apr 11, 2011 25.79 25.93 25.70 25.75 1,002,055 -0.01(-0.03%)
Apr 08, 2011 26.11 26.15 25.70 25.76 499,595 -0.23(-0.88%)
Apr 07, 2011 26.11 26.19 25.93 25.99 899,711 -0.14(-0.53%)
Apr 06, 2011 25.98 26.14 25.89 26.13 846,669 +0.29(+1.11%)
Apr 05, 2011 25.82 25.90 25.76 25.84 807,514 -0.00(-0.02%)
Apr 04, 2011 25.88 25.95 25.76 25.85 799,276 +0.00(+0.02%)
Apr 01, 2011 25.82 25.95 25.75 25.84 885,247 +0.21(+0.81%)
Mar 31, 2011 25.56 25.69 25.54 25.63 644,012 -0.03(-0.12%)
Mar 30, 2011 25.57 25.75 25.52 25.66 796,035 +0.23(+0.90%)
Mar 29, 2011 25.36 25.44 25.21 25.43 887,436 +0.06(+0.22%)
Mar 28, 2011 25.46 25.53 25.37 25.38 528,992 -0.05(-0.19%)
Mar 25, 2011 25.42 25.55 25.33 25.43 581,531 +0.03(+0.11%)
Mar 24, 2011 25.35 25.42 25.12 25.40 907,200 +0.13(+0.50%)
Mar 23, 2011 25.24 25.35 25.01 25.27 1,207,797 -0.08(-0.31%)
Mar 22, 2011 25.48 25.50 25.34 25.35 1,133,747 -0.13(-0.53%)
Mar 21, 2011 25.42 25.49 25.38 25.48 1,057,001 +0.20(+0.80%)
Mar 18, 2011 25.32 25.48 25.23 25.28 1,611,639 +0.26(+1.06%)
Mar 17, 2011 25.03 25.11 24.76 25.02 2,907,615 +0.18(+0.71%)
Mar 16, 2011 25.21 25.21 24.62 24.84 2,553,846 -0.33(-1.31%)
Mar 15, 2011 25.07 25.30 25.02 25.17 2,098,681 -0.29(-1.16%)
Mar 14, 2011 25.49 25.54 25.26 25.46 1,030,623 -0.22(-0.84%)
Mar 11, 2011 25.37 25.74 25.37 25.68 1,223,306 +0.16(+0.63%)
Mar 10, 2011 25.77 25.77 25.48 25.52 1,359,677 -0.53(-2.04%)
Mar 09, 2011 26.05 26.18 25.88 26.05 1,094,606 -0.01(-0.05%)
Mar 08, 2011 25.66 26.12 25.65 26.07 1,719,211 +0.50(+1.96%)
Mar 07, 2011 25.80 25.90 25.45 25.56 1,806,253 -0.18(-0.71%)
Mar 04, 2011 26.01 26.01 25.57 25.74 1,732,010 -0.29(-1.10%)
Mar 03, 2011 25.81 26.07 25.81 26.03 1,400,869 +0.50(+1.95%)
Mar 02, 2011 25.65 25.75 25.45 25.53 2,026,492 -0.14(-0.56%)
Mar 01, 2011 26.26 26.26 25.67 25.68 1,990,430 -0.52(-2.00%)
Feb 28, 2011 26.22 26.32 26.10 26.20 992,124 +0.11(+0.43%)
Feb 25, 2011 25.89 26.10 25.86 26.09 1,119,654 +0.39(+1.52%)
Feb 24, 2011 25.71 25.81 25.42 25.70 1,859,087 -0.08(-0.32%)
Feb 23, 2011 25.94 26.09 25.52 25.78 1,858,126 -0.16(-0.63%)
Feb 22, 2011 26.29 26.43 25.87 25.94 2,556,682 -0.73(-2.73%)
Feb 18, 2011 26.65 26.68 26.57 26.67 804,647 +0.06(+0.21%)
Feb 17, 2011 26.55 26.65 26.49 26.61 1,026,794 -0.02(-0.08%)
Feb 16, 2011 26.58 26.66 26.50 26.64 889,335 +0.16(+0.61%)
Feb 15, 2011 26.48 26.60 26.42 26.48 757,314 -0.06(-0.21%)
Feb 14, 2011 26.50 26.56 26.40 26.53 782,997 +0.03(+0.10%)
Feb 11, 2011 26.07 26.57 26.04 26.51 1,570,685 +0.35(+1.32%)
Feb 10, 2011 26.02 26.20 26.00 26.16 1,024,708 -0.01(-0.05%)
Feb 09, 2011 26.16 26.28 26.00 26.17 1,562,116 -0.15(-0.58%)
Feb 08, 2011 26.13 26.34 26.09 26.32 1,606,906 +0.18(+0.68%)
Feb 07, 2011 25.90 26.19 25.89 26.15 1,416,851 +0.37(+1.43%)
Feb 04, 2011 25.77 25.81 25.62 25.78 1,557,608 -0.02(-0.09%)
Feb 03, 2011 25.77 25.84 25.56 25.80 1,958,104 +0.01(+0.03%)
Feb 02, 2011 25.87 25.97 25.78 25.80 1,270,372 -0.16(-0.60%)
Feb 01, 2011 25.64 25.99 25.62 25.95 1,694,223 +0.47(+1.85%)
Jan 31, 2011 25.35 25.54 25.32 25.48 2,680,858 +0.22(+0.87%)
Jan 28, 2011 25.77 25.88 25.25 25.26 3,540,733 -0.45(-1.75%)
Jan 27, 2011 25.52 25.73 25.49 25.71 1,323,539 +0.19(+0.76%)
Jan 26, 2011 25.59 25.65 25.47 25.52 1,404,458 -0.01(-0.05%)
Jan 25, 2011 25.43 25.54 25.24 25.53 1,949,670 +0.00(+0.02%)
Jan 24, 2011 25.55 25.59 25.45 25.52 1,002,296 +0.00(+0.00%)
Jan 21, 2011 25.54 25.64 25.44 25.52 1,632,229 +0.17(+0.67%)
Jan 20, 2011 25.24 25.45 25.16 25.36 1,766,597 +0.09(+0.34%)
Jan 19, 2011 25.64 25.71 25.21 25.27 1,487,132 -0.56(-2.16%)
Jan 18, 2011 25.88 25.90 25.69 25.83 1,489,872 -0.11(-0.42%)
Jan 14, 2011 25.53 25.97 25.52 25.94 1,845,712 +0.38(+1.49%)
Jan 13, 2011 25.67 25.69 25.48 25.55 973,659 -0.09(-0.35%)
Jan 12, 2011 25.51 25.65 25.50 25.65 951,394 +0.37(+1.46%)
Jan 11, 2011 25.33 25.42 25.16 25.28 1,150,526 +0.11(+0.45%)
Jan 10, 2011 25.10 25.23 24.96 25.16 1,593,358 -0.06(-0.24%)
Jan 07, 2011 25.49 25.55 24.96 25.23 1,583,743 -0.21(-0.83%)
Jan 06, 2011 25.60 25.64 25.41 25.44 1,435,748 -0.13(-0.49%)
Jan 05, 2011 25.19 25.60 25.19 25.56 1,836,291 +0.29(+1.13%)
Jan 04, 2011 25.45 25.46 25.09 25.28 1,620,154 -0.09(-0.36%)
Jan 03, 2011 25.16 25.42 25.15 25.37 1,373,967 +0.48(+1.93%)
Dec 31, 2010 24.81 24.93 24.80 24.89 496,841 +0.01(+0.05%)
Dec 30, 2010 24.92 24.93 24.80 24.87 895,678 -0.05(-0.21%)
Dec 29, 2010 25.00 25.00 24.89 24.93 704,916 -0.03(-0.12%)
Dec 28, 2010 24.95 25.00 24.90 24.96 791,605 +0.02(+0.07%)
Dec 27, 2010 24.62 24.94 24.59 24.94 818,357 +0.22(+0.88%)
Dec 23, 2010 24.84 24.86 24.65 24.72 806,848 -0.16(-0.66%)
Dec 22, 2010 24.71 24.94 24.65 24.89 1,161,270 +0.23(+0.92%)
Dec 21, 2010 24.38 24.67 24.38 24.66 907,032 +0.37(+1.53%)
Dec 20, 2010 24.30 24.37 24.21 24.29 673,597 +0.09(+0.36%)
Dec 17, 2010 24.16 24.27 24.06 24.20 1,242,614 +0.08(+0.32%)
Dec 16, 2010 24.25 24.38 24.07 24.12 2,030,841 -0.03(-0.14%)
Dec 15, 2010 24.28 24.48 24.15 24.16 1,766,980 -0.22(-0.89%)
Dec 14, 2010 24.60 24.67 24.30 24.38 1,771,547 -0.19(-0.77%)
Dec 13, 2010 24.68 24.74 24.51 24.57 1,711,475 +0.00(+0.00%)
Dec 10, 2010 24.41 24.59 24.31 24.57 1,286,620 +0.20(+0.82%)
Dec 09, 2010 24.25 24.39 24.13 24.37 1,723,379 +0.27(+1.11%)
Dec 08, 2010 23.80 24.10 23.77 24.10 2,444,452 +0.36(+1.51%)
Dec 07, 2010 24.06 24.09 23.74 23.74 2,150,232 -0.03(-0.11%)
Dec 06, 2010 23.71 23.83 23.64 23.77 1,868,912 -0.01(-0.05%)
Dec 03, 2010 23.55 23.82 23.45 23.78 2,037,519 +0.07(+0.31%)
Dec 02, 2010 23.23 23.71 23.22 23.71 2,421,327 +0.55(+2.39%)
Dec 01, 2010 23.01 23.16 22.95 23.15 2,137,988 +0.47(+2.06%)
Nov 30, 2010 22.66 22.84 22.62 22.69 1,806,271 -0.17(-0.73%)
Nov 29, 2010 22.66 22.91 22.58 22.85 2,330,230 +0.09(+0.41%)
Nov 26, 2010 22.78 22.90 22.75 22.76 887,721 -0.22(-0.96%)
Nov 24, 2010 22.78 22.98 22.98 22.98 1,484,602 +0.36(+1.59%)
Nov 23, 2010 22.71 22.79 22.60 22.62 3,273,375 -0.34(-1.47%)
Nov 22, 2010 23.13 23.13 22.82 22.96 2,298,512 -0.27(-1.17%)
Nov 19, 2010 23.12 23.24 23.02 23.23 1,637,893 +0.00(+0.00%)
Nov 18, 2010 23.22 23.38 23.17 23.23 2,302,780 +0.29(+1.26%)
Nov 17, 2010 23.04 23.11 22.89 22.94 1,817,738 -0.10(-0.43%)
Nov 16, 2010 23.37 23.37 22.87 23.04 4,364,671 -0.44(-1.86%)
Nov 15, 2010 23.54 23.77 23.47 23.48 1,721,442 +0.06(+0.24%)
Nov 12, 2010 23.65 23.75 23.36 23.42 2,325,149 -0.38(-1.58%)
Nov 11, 2010 23.80 23.90 23.68 23.80 1,429,009 -0.19(-0.81%)
Nov 10, 2010 23.74 23.99 23.57 23.99 3,040,072 +0.28(+1.17%)
Nov 09, 2010 24.25 24.26 23.60 23.71 2,658,704 -0.47(-1.93%)
Nov 08, 2010 24.34 24.35 23.99 24.18 1,728,948 -0.17(-0.69%)
Nov 05, 2010 23.93 24.52 23.90 24.35 3,159,669 +0.44(+1.84%)
Nov 04, 2010 23.39 23.94 23.38 23.91 3,044,432 +0.74(+3.21%)
Nov 03, 2010 23.00 23.18 22.85 23.17 3,148,924 +0.18(+0.80%)
Nov 02, 2010 23.02 23.05 22.92 22.98 1,350,499 +0.09(+0.41%)
Nov 01, 2010 22.94 23.09 22.69 22.89 1,290,823 -0.01(-0.06%)
Oct 29, 2010 22.86 22.94 22.81 22.90 1,314,507 -0.01(-0.06%)
Oct 28, 2010 23.06 23.12 22.79 22.92 2,993,256 -0.06(-0.26%)
Oct 27, 2010 22.86 23.04 22.82 22.98 2,902,069 +0.03(+0.15%)
Oct 25, 2010 23.17 23.20 22.91 22.94 2,178,920 -0.06(-0.28%)
Oct 22, 2010 23.04 23.13 22.92 23.01 1,040,017 +0.02(+0.08%)
Oct 21, 2010 23.11 23.27 22.85 22.99 2,076,905 -0.05(-0.21%)
Oct 20, 2010 22.77 23.13 22.66 23.04 3,025,411 +0.25(+1.10%)
Oct 19, 2010 22.88 23.21 22.69 22.79 3,806,930 -0.26(-1.14%)
Oct 18, 2010 22.54 23.07 22.52 23.05 2,242,885 +0.45(+1.99%)
Oct 15, 2010 23.01 23.08 22.48 22.60 3,132,490 -0.33(-1.43%)
Oct 14, 2010 23.11 23.14 22.75 22.93 2,875,309 -0.32(-1.39%)
Oct 13, 2010 23.34 23.45 23.17 23.25 1,670,476 +0.08(+0.34%)
Oct 12, 2010 22.85 23.22 22.79 23.17 1,951,486 +0.22(+0.98%)
Oct 11, 2010 23.01 23.04 22.88 22.95 1,136,187 -0.01(-0.06%)
Oct 08, 2010 22.96 23.01 22.85 22.96 2,098,278 +0.03(+0.15%)
Oct 07, 2010 23.11 23.17 22.82 22.93 10,184 -0.09(-0.38%)
Oct 06, 2010 23.03 23.10 22.94 23.01 2,225,988 -0.01(-0.06%)
Oct 05, 2010 22.73 23.10 22.57 23.03 2,928,331 +0.47(+2.09%)
Oct 04, 2010 22.62 22.80 22.43 22.56 2,494,668 -0.11(-0.48%)
Oct 01, 2010 22.66 22.75 22.45 22.66 2,509,322 +0.17(+0.77%)
Sep 30, 2010 22.63 22.87 22.47 22.49 3,118,401 -0.00(-0.02%)
Sep 29, 2010 22.54 22.66 22.40 22.50 2,054,566 -0.13(-0.57%)
Sep 28, 2010 22.63 22.68 22.36 22.63 3,288,170 +0.07(+0.31%)
Sep 27, 2010 22.79 22.79 22.53 22.56 2,262,710 -0.21(-0.93%)
Sep 24, 2010 22.46 22.79 22.45 22.77 2,555,888 +0.57(+2.57%)
Sep 23, 2010 22.38 22.59 22.16 22.20 462 -0.43(-1.91%)
Sep 22, 2010 22.85 23.02 22.59 22.63 2,180,576 -0.35(-1.52%)
Sep 21, 2010 23.25 23.29 22.91 22.98 3,739,519 -0.21(-0.91%)
Sep 20, 2010 22.79 23.26 22.76 23.19 2,617,042 +0.45(+1.99%)
Sep 17, 2010 22.74 22.94 22.71 22.74 3,189,204 -0.16(-0.72%)
Sep 15, 2010 22.63 22.93 22.59 22.90 2,607,991 +0.11(+0.49%)
Sep 14, 2010 22.87 22.94 22.66 22.79 3,311,207 -0.16(-0.71%)
Sep 13, 2010 22.82 22.99 22.81 22.95 2,445,249 +0.46(+2.03%)
Sep 10, 2010 22.47 22.58 22.42 22.50 1,156,488 +0.03(+0.13%)
Sep 09, 2010 22.57 22.66 22.33 22.47 2,332,269 +0.22(+0.99%)
Sep 08, 2010 22.15 22.40 22.14 22.25 1,887,188 +0.16(+0.72%)
Sep 07, 2010 22.36 22.38 22.06 22.09 2,121,860 -0.47(-2.10%)
Sep 03, 2010 22.42 22.57 22.34 22.56 2,839,687 +0.45(+2.03%)
Sep 02, 2010 21.91 22.13 21.88 22.11 2,527,893 +0.20(+0.91%)
Sep 01, 2010 21.40 21.93 21.39 21.91 3,678,596 +0.81(+3.84%)
Aug 31, 2010 21.08 21.22 20.83 21.10 23,641 +0.02(+0.08%)
Aug 30, 2010 21.34 21.37 20.98 21.08 2,359,797 -0.35(-1.61%)
Aug 27, 2010 21.01 21.43 20.85 21.43 4,323,769 +0.11(+0.51%)
Aug 26, 2010 21.32 21.40 20.94 21.32 3,457,857 +0.16(+0.77%)
Aug 25, 2010 20.93 21.24 20.77 21.16 927 +0.09(+0.41%)
Aug 24, 2010 21.15 21.26 20.98 21.07 5,330 -0.31(-1.47%)
Aug 23, 2010 21.65 21.68 21.39 21.39 2,188,597 -0.15(-0.68%)
Aug 20, 2010 21.53 21.57 21.33 21.53 3,096,510 -0.05(-0.22%)
Aug 19, 2010 21.98 22.05 21.56 21.58 5,272,768 -0.50(-2.29%)
Aug 18, 2010 22.03 22.25 21.93 22.09 11,588 +0.06(+0.25%)
Aug 17, 2010 22.05 22.22 21.89 22.03 2,936,220 +0.19(+0.85%)
Aug 16, 2010 21.79 21.92 21.71 21.84 2,408,259 -0.02(-0.10%)
Aug 13, 2010 21.87 22.09 21.86 21.87 4,051,804 -0.07(-0.32%)
Aug 12, 2010 21.84 22.06 21.81 21.94 3,645,522 -0.14(-0.64%)
Aug 11, 2010 22.52 22.53 22.06 22.08 26,190 -0.77(-3.38%)
Aug 10, 2010 22.87 23.05 22.71 22.85 3,852,598 -0.23(-0.99%)
Aug 09, 2010 23.01 23.12 22.83 23.08 1,714,312 +0.16(+0.68%)
Aug 06, 2010 22.92 22.97 22.62 22.92 3,964,579 -0.14(-0.62%)
Aug 05, 2010 23.03 23.12 22.96 23.07 2,035,240 -0.14(-0.59%)
Aug 04, 2010 23.19 23.26 23.05 23.20 2,359,382 +0.09(+0.39%)
Aug 03, 2010 23.24 23.29 23.07 23.11 231 -0.22(-0.94%)
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.