Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 31.94 32.88 31.86 32.29 6,007,938 +0.25(+0.77%)
Mar 28, 2008 32.14 33.01 32.04 32.04 7,390,925 -0.70(-2.13%)
Mar 27, 2008 33.59 33.65 32.69 32.74 9,797,620 -0.60(-1.80%)
Mar 26, 2008 34.01 34.06 33.26 33.34 7,327,898 -1.10(-3.18%)
Mar 25, 2008 34.33 34.73 33.85 34.43 9,001,579 -0.15(-0.45%)
Mar 24, 2008 34.58 35.46 34.50 34.59 11,410,949 +0.18(+0.52%)
Mar 21, 2008 32.56 34.46 32.51 34.41 8,511,307 +0.00(+0.00%)
Mar 20, 2008 32.56 34.46 32.51 34.41 8,511,307 +2.07(+6.41%)
Mar 19, 2008 33.20 33.69 32.29 32.34 15,398,317 -0.51(-1.55%)
Mar 18, 2008 31.95 32.89 31.47 32.85 17,526,202 +2.26(+7.38%)
Mar 17, 2008 29.06 30.95 29.05 30.59 21,320,160 -0.49(-1.56%)
Mar 14, 2008 32.51 32.54 30.73 31.08 22,551,206 -1.10(-3.42%)
Mar 13, 2008 31.21 32.44 30.84 32.18 15,558,304 +0.15(+0.46%)
Mar 12, 2008 32.65 33.48 32.00 32.03 9,950,614 -0.65(-2.00%)
Mar 11, 2008 32.01 32.69 31.17 32.68 14,941,681 +2.12(+6.92%)
Mar 10, 2008 31.39 31.68 30.49 30.57 12,770,015 -0.80(-2.55%)
Mar 07, 2008 30.89 32.05 30.76 31.36 14,195,385 +0.08(+0.25%)
Mar 06, 2008 31.97 32.21 31.23 31.29 6,518,082 -1.16(-3.57%)
Mar 05, 2008 32.82 33.18 32.11 32.44 9,678,440 -0.19(-0.57%)
Mar 04, 2008 32.42 32.76 31.83 32.63 8,756,235 -0.28(-0.84%)
Mar 03, 2008 33.14 33.20 32.50 32.91 7,398,734 -0.33(-0.99%)
Feb 29, 2008 34.03 34.06 33.10 33.23 6,718,060 -1.33(-3.84%)
Feb 28, 2008 35.15 35.17 34.48 34.56 5,735,164 -0.95(-2.67%)
Feb 27, 2008 34.99 35.90 34.93 35.51 5,564,652 +0.19(+0.53%)
Feb 26, 2008 34.93 35.67 34.82 35.33 8,073,236 +0.15(+0.43%)
Feb 25, 2008 34.68 35.33 34.18 35.18 9,752,786 +0.41(+1.18%)
Feb 22, 2008 34.41 34.82 33.65 34.77 8,387,125 +0.45(+1.31%)
Feb 21, 2008 34.94 35.13 34.18 34.31 6,702,186 -0.42(-1.22%)
Feb 20, 2008 33.90 34.92 33.83 34.74 9,701,228 +0.45(+1.30%)
Feb 19, 2008 34.96 35.13 34.05 34.29 6,606,836 -0.23(-0.68%)
Feb 18, 2008 34.16 34.56 33.84 34.52 0 +0.00(+0.00%)
Feb 15, 2008 34.16 34.56 33.84 34.52 5,680,632 +0.16(+0.46%)
Feb 14, 2008 34.96 35.12 34.31 34.37 5,944,089 -0.65(-1.86%)
Feb 13, 2008 35.04 35.15 34.31 35.02 4,894,247 +0.33(+0.95%)
Feb 12, 2008 34.66 35.21 34.28 34.69 6,692,318 +0.40(+1.18%)
Feb 11, 2008 34.86 34.86 33.98 34.29 5,899,372 -0.62(-1.79%)
Feb 08, 2008 35.49 35.53 34.54 34.91 4,906,171 -0.72(-2.02%)
Feb 07, 2008 34.96 35.97 34.81 35.63 7,907,473 +0.59(+1.68%)
Feb 06, 2008 35.76 35.98 35.00 35.04 7,507,085 -0.44(-1.25%)
Feb 05, 2008 36.22 36.47 35.48 35.48 6,322,245 -1.55(-4.19%)
Feb 04, 2008 37.72 37.74 36.92 37.03 3,206,286 -0.88(-2.32%)
Feb 01, 2008 37.04 37.96 36.93 37.91 4,810,751 +0.79(+2.14%)
Jan 31, 2008 35.55 37.49 35.33 37.12 8,887,144 +1.01(+2.80%)
Jan 30, 2008 36.54 37.96 36.03 36.11 10,426,056 -0.45(-1.22%)
Jan 29, 2008 36.47 36.66 35.81 36.55 4,171,023 +0.47(+1.30%)
Jan 28, 2008 34.93 36.09 34.58 36.08 5,246,855 +1.08(+3.10%)
Jan 25, 2008 36.17 36.36 34.67 35.00 6,784,850 -0.72(-2.03%)
Jan 24, 2008 35.86 36.10 35.31 35.72 6,242,962 +0.23(+0.63%)
Jan 23, 2008 32.70 35.69 32.50 35.50 10,327,586 +2.15(+6.44%)
Jan 22, 2008 31.38 34.11 30.68 33.35 5,393,907 +0.74(+2.26%)
Jan 21, 2008 33.46 33.56 32.06 32.61 0 +0.00(+0.00%)
Jan 18, 2008 33.46 33.56 32.06 32.61 3,649,744 -0.59(-1.76%)
Jan 17, 2008 34.77 34.77 33.08 33.20 3,604,898 -1.50(-4.33%)
Jan 16, 2008 34.22 35.36 34.20 34.70 2,689,295 +0.43(+1.25%)
Jan 15, 2008 34.91 34.91 34.19 34.27 2,291,753 -1.24(-3.48%)
Jan 14, 2008 35.40 35.56 34.99 35.51 1,883,989 +0.28(+0.80%)
Jan 11, 2008 35.01 35.88 34.60 35.23 2,581,056 -0.09(-0.26%)
Jan 10, 2008 34.25 35.81 33.89 35.32 3,676,298 +0.75(+2.16%)
Jan 09, 2008 34.03 34.60 33.25 34.58 2,894,209 +0.48(+1.40%)
Jan 08, 2008 35.52 35.71 34.01 34.10 2,399,239 -1.21(-3.42%)
Jan 07, 2008 35.44 35.68 34.71 35.30 2,469,258 +0.13(+0.36%)
Jan 04, 2008 35.81 35.81 35.07 35.18 2,054,772 -1.00(-2.78%)
Jan 03, 2008 36.72 36.78 36.13 36.18 1,927,067 -0.32(-0.87%)
Jan 02, 2008 37.29 37.34 36.37 36.50 2,935,482 -0.73(-1.95%)
Jan 01, 2008 36.93 37.57 36.74 37.22 0 +0.00(+0.00%)
Dec 31, 2007 36.93 37.57 36.74 37.22 711,887 +0.20(+0.53%)
Dec 28, 2007 37.58 37.63 36.89 37.03 610,617 -0.26(-0.69%)
Dec 27, 2007 37.75 37.87 37.22 37.28 996,918 -1.12(-2.92%)
Dec 26, 2007 38.35 38.44 38.09 38.41 1,002,985 -0.16(-0.42%)
Dec 24, 2007 38.17 38.58 38.07 38.57 343,432 +0.68(+1.78%)
Dec 21, 2007 37.73 37.97 37.36 37.89 1,417,734 +0.66(+1.76%)
Dec 20, 2007 37.63 37.70 36.68 37.24 1,879,775 -0.04(-0.10%)
Dec 19, 2007 37.28 37.91 37.04 37.27 1,596,929 +0.04(+0.11%)
Dec 18, 2007 37.97 37.59 36.58 37.23 2,029,743 +0.06(+0.15%)
Dec 17, 2007 37.25 37.80 37.17 37.18 1,314,553 -0.43(-1.14%)
Dec 14, 2007 37.90 38.51 37.56 37.60 1,378,535 -0.66(-1.72%)
Dec 13, 2007 38.15 38.34 37.40 38.26 1,966,013 -0.17(-0.44%)
Dec 12, 2007 39.85 40.01 37.71 38.43 2,528,706 -0.27(-0.68%)
Dec 11, 2007 40.74 40.97 38.70 38.70 1,524,962 -2.05(-5.03%)
Dec 10, 2007 40.17 40.93 39.97 40.74 904,103 +0.81(+2.03%)
Dec 07, 2007 40.42 40.45 39.85 39.93 954,768 -0.32(-0.80%)
Dec 06, 2007 39.17 40.29 39.10 40.25 1,158,339 +1.05(+2.67%)
Dec 05, 2007 39.00 39.35 38.68 39.21 1,474,130 +0.74(+1.91%)
Dec 04, 2007 38.75 38.77 38.38 38.47 637,044 -0.64(-1.64%)
Dec 03, 2007 39.46 39.51 38.93 39.11 752,335 -0.45(-1.15%)
Nov 30, 2007 39.51 40.22 39.30 39.57 1,269,790 +1.18(+3.08%)
Nov 29, 2007 38.43 38.69 38.03 38.38 1,260,180 -0.37(-0.95%)
Nov 28, 2007 37.52 38.87 37.52 38.75 1,673,918 +1.78(+4.82%)
Nov 27, 2007 36.49 37.05 36.15 36.97 2,116,296 +0.97(+2.69%)
Nov 26, 2007 37.81 37.81 35.94 36.00 1,177,622 -1.47(-3.93%)
Nov 23, 2007 37.09 37.72 36.99 37.47 584,189 +0.90(+2.45%)
Nov 21, 2007 36.50 37.31 36.20 36.57 1,901,777 -0.74(-1.98%)
Nov 20, 2007 37.39 38.11 36.44 37.31 1,672,148 -0.39(-1.03%)
Nov 19, 2007 38.41 38.51 37.54 37.70 1,930,104 -1.07(-2.76%)
Nov 16, 2007 39.29 39.29 38.45 38.77 1,368,925 -0.46(-1.17%)
Nov 15, 2007 40.08 40.15 38.79 39.23 1,825,276 -1.15(-2.84%)
Nov 14, 2007 41.27 41.33 40.16 40.38 1,620,873 -0.09(-0.23%)
Nov 13, 2007 38.98 40.58 38.98 40.47 1,507,816 +1.72(+4.44%)
Nov 12, 2007 39.02 39.72 38.67 38.75 1,956,656 +0.07(+0.18%)
Nov 09, 2007 37.68 39.53 37.64 38.68 2,099,287 +0.09(+0.23%)
Nov 08, 2007 38.51 38.85 37.44 38.59 2,603,857 +0.06(+0.14%)
Nov 07, 2007 39.74 39.82 38.42 38.54 2,258,614 -1.72(-4.26%)
Nov 06, 2007 40.06 40.34 39.40 40.25 1,300,391 +0.63(+1.60%)
Nov 05, 2007 39.54 40.10 39.09 39.62 2,111,936 -0.70(-1.74%)
Nov 02, 2007 40.85 40.85 39.48 40.32 2,057,814 -0.58(-1.41%)
Nov 01, 2007 41.44 41.55 40.83 40.90 2,074,252 -1.76(-4.12%)
Oct 31, 2007 42.63 42.99 42.05 42.65 1,328,715 +0.31(+0.74%)
Oct 30, 2007 42.46 42.55 42.16 42.34 730,110 -0.15(-0.34%)
Oct 29, 2007 42.62 42.76 42.31 42.49 719,741 -0.08(-0.19%)
Oct 26, 2007 42.27 42.59 41.55 42.57 1,228,821 +1.03(+2.48%)
Oct 25, 2007 41.72 42.13 40.87 41.53 1,598,555 -0.28(-0.67%)
Oct 24, 2007 41.84 41.97 40.75 41.82 996,915 -0.32(-0.77%)
Oct 23, 2007 42.08 42.22 41.64 42.14 429,670 +0.32(+0.78%)
Oct 22, 2007 41.10 42.05 41.10 41.82 843,913 +0.47(+1.14%)
Oct 19, 2007 42.50 42.52 41.35 41.35 596,581 -1.29(-3.01%)
Oct 18, 2007 42.55 42.84 42.34 42.63 440,039 -0.47(-1.08%)
Oct 17, 2007 43.59 43.59 42.49 43.10 514,137 -0.10(-0.24%)
Oct 16, 2007 43.54 43.54 43.09 43.20 258,965 -0.77(-1.74%)
Oct 15, 2007 44.62 44.72 43.67 43.97 376,815 -0.94(-2.09%)
Oct 12, 2007 44.84 44.99 44.65 44.90 261,747 +0.06(+0.13%)
Oct 11, 2007 45.11 45.39 44.58 44.84 348,743 -0.10(-0.23%)
Oct 10, 2007 45.22 45.22 44.75 44.95 219,513 -0.38(-0.85%)
Oct 09, 2007 45.06 45.33 44.77 45.33 178,797 +0.40(+0.90%)
Oct 08, 2007 45.20 45.20 44.92 44.93 210,662 -0.42(-0.92%)
Oct 05, 2007 45.16 45.49 45.02 45.35 453,442 +0.53(+1.19%)
Oct 04, 2007 44.78 44.96 44.63 44.81 367,710 +0.17(+0.39%)
Oct 03, 2007 44.52 44.88 44.51 44.64 368,722 -0.06(-0.13%)
Oct 02, 2007 44.33 44.70 44.33 44.70 647,160 +0.45(+1.01%)
Oct 01, 2007 43.40 44.33 43.40 44.25 349,755 +0.91(+2.09%)
Sep 28, 2007 43.49 43.50 43.25 43.35 258,965 -0.23(-0.54%)
Sep 27, 2007 43.24 43.58 43.20 43.58 393,506 +0.36(+0.82%)
Sep 26, 2007 43.16 43.42 42.93 43.22 424,612 +0.23(+0.54%)
Sep 25, 2007 42.92 43.03 42.61 42.99 443,579 -0.31(-0.72%)
Sep 24, 2007 43.69 43.85 43.27 43.30 337,110 -0.47(-1.07%)
Sep 21, 2007 43.88 43.95 43.60 43.77 181,579 +0.06(+0.14%)
Sep 20, 2007 44.44 44.44 43.57 43.71 329,523 -0.68(-1.52%)
Sep 19, 2007 44.65 44.94 44.19 44.39 638,815 +0.24(+0.54%)
Sep 18, 2007 42.68 44.18 42.32 44.15 986,294 +1.86(+4.39%)
Sep 17, 2007 42.40 42.42 42.11 42.29 268,575 -0.32(-0.76%)
Sep 14, 2007 42.37 42.65 42.18 42.62 271,104 +0.01(+0.02%)
Sep 13, 2007 42.23 42.69 42.18 42.61 345,961 +0.68(+1.63%)
Sep 12, 2007 41.70 42.17 41.70 41.93 389,206 -0.09(-0.22%)
Sep 11, 2007 41.66 42.18 41.66 42.02 349,249 +0.55(+1.33%)
Sep 10, 2007 41.73 41.91 41.08 41.47 531,587 -0.21(-0.51%)
Sep 07, 2007 41.55 42.04 41.42 41.68 553,083 -0.49(-1.17%)
Sep 06, 2007 42.42 42.42 41.89 42.18 451,925 -0.06(-0.14%)
Sep 05, 2007 42.58 42.58 42.13 42.23 557,382 -0.80(-1.87%)
Sep 04, 2007 42.52 43.36 42.52 43.04 358,100 +0.53(+1.24%)
Aug 31, 2007 42.69 42.86 42.29 42.51 617,319 +0.49(+1.18%)
Aug 30, 2007 41.72 42.28 41.72 42.02 440,797 -0.30(-0.71%)
Aug 29, 2007 41.93 42.39 41.43 42.32 423,347 +0.70(+1.67%)
Aug 28, 2007 42.46 42.46 41.56 41.62 450,407 -1.36(-3.16%)
Aug 27, 2007 43.33 43.40 42.95 42.98 281,726 -0.49(-1.13%)
Aug 24, 2007 43.22 43.50 42.93 43.47 556,624 +0.19(+0.45%)
Aug 23, 2007 43.64 43.71 43.05 43.27 765,263 -0.21(-0.48%)
Aug 22, 2007 43.73 43.82 42.97 43.48 530,828 +0.28(+0.64%)
Aug 21, 2007 42.80 43.50 42.79 43.21 223,054 +0.27(+0.63%)
Aug 20, 2007 43.45 43.45 42.34 42.94 339,892 -0.26(-0.60%)
Aug 17, 2007 43.70 43.97 42.44 43.20 1,327,198 +1.40(+3.34%)
Aug 16, 2007 39.91 42.12 39.68 41.80 835,568 +1.45(+3.60%)
Aug 15, 2007 40.62 41.64 40.24 40.35 769,056 -0.42(-1.02%)
Aug 14, 2007 41.82 41.83 40.77 40.77 378,332 -0.99(-2.37%)
Aug 13, 2007 42.73 42.73 41.74 41.76 351,778 -0.38(-0.91%)
Aug 10, 2007 41.54 42.75 41.39 42.14 460,523 +0.05(+0.12%)
Aug 09, 2007 42.27 43.36 42.09 42.09 1,184,564 -1.54(-3.53%)
Aug 08, 2007 43.21 44.20 42.86 43.63 598,857 +0.87(+2.04%)
Aug 07, 2007 42.03 43.15 41.98 42.76 805,979 +0.48(+1.13%)
Aug 06, 2007 40.91 42.39 40.26 42.28 1,289,769 +1.41(+3.45%)
Aug 03, 2007 41.14 42.22 40.81 40.87 544,737 -1.35(-3.20%)
Aug 02, 2007 42.29 42.67 41.87 42.22 869,203 +0.26(+0.63%)
Aug 01, 2007 41.76 42.12 40.99 41.95 1,295,839 +0.12(+0.29%)
Jul 31, 2007 43.28 43.33 41.83 41.83 699,763 -0.87(-2.05%)
Jul 30, 2007 42.24 42.84 41.97 42.71 351,272 +0.51(+1.20%)
Jul 27, 2007 42.63 43.12 42.18 42.20 821,659 -0.47(-1.11%)
Jul 26, 2007 43.09 43.19 42.06 42.67 447,120 -1.08(-2.46%)
Jul 25, 2007 43.73 44.09 43.24 43.75 337,616 +0.36(+0.83%)
Jul 24, 2007 44.31 44.34 43.27 43.39 409,438 -1.30(-2.90%)
Jul 23, 2007 44.88 45.07 44.68 44.69 344,444 -0.07(-0.15%)
Jul 20, 2007 45.50 45.55 44.60 44.75 473,674 -0.84(-1.84%)
Jul 19, 2007 45.94 46.05 45.43 45.59 296,141 -0.13(-0.29%)
Jul 18, 2007 45.83 46.00 45.13 45.72 350,513 -0.52(-1.12%)
Jul 17, 2007 46.25 46.49 46.22 46.24 282,231 -0.02(-0.03%)
Jul 16, 2007 46.34 46.64 46.20 46.26 198,270 -0.12(-0.26%)
Jul 13, 2007 46.30 46.49 46.13 46.37 257,448 +0.08(+0.16%)
Jul 12, 2007 45.65 46.30 45.62 46.30 227,100 +0.91(+1.99%)
Jul 11, 2007 45.21 45.50 44.99 45.39 933,439 +0.23(+0.50%)
Jul 10, 2007 45.82 45.85 45.15 45.17 152,496 -1.02(-2.20%)
Jul 09, 2007 46.39 46.39 46.13 46.19 132,517 -0.08(-0.17%)
Jul 06, 2007 46.22 46.38 45.98 46.26 44,509 +0.06(+0.14%)
Jul 05, 2007 46.32 46.39 46.08 46.20 107,733 -0.15(-0.32%)
Jul 03, 2007 46.38 46.50 46.30 46.35 91,042 +0.25(+0.54%)
Jul 02, 2007 45.73 46.11 45.72 46.10 138,839 +0.55(+1.20%)
Jun 29, 2007 46.00 46.18 45.28 45.56 206,110 -0.35(-0.76%)
Jun 28, 2007 45.94 46.22 45.72 45.90 156,795 -0.26(-0.57%)
Jun 27, 2007 45.48 46.17 45.38 46.17 231,905 +0.55(+1.21%)
Jun 26, 2007 46.05 46.14 45.61 45.61 260,229 -0.17(-0.37%)
Jun 25, 2007 46.20 46.51 45.67 45.78 225,077 -0.50(-1.09%)
Jun 22, 2007 46.62 46.64 46.11 46.28 181,073 -0.56(-1.19%)
Jun 21, 2007 46.70 46.90 46.32 46.84 91,042 +0.04(+0.09%)
Jun 20, 2007 47.69 47.69 46.80 46.80 108,998 -0.77(-1.63%)
Jun 19, 2007 47.32 47.57 47.32 47.57 87,249 +0.19(+0.39%)
Jun 18, 2007 47.47 47.53 47.30 47.39 46,279 -0.04(-0.09%)
Jun 15, 2007 47.65 47.68 47.41 47.43 44,509 +0.21(+0.44%)
Jun 14, 2007 47.19 47.48 47.18 47.22 88,766 -0.06(-0.12%)
Jun 13, 2007 46.83 47.29 46.71 47.28 113,044 +0.73(+1.56%)
Jun 12, 2007 46.91 47.15 46.55 46.55 75,363 -0.51(-1.09%)
Jun 11, 2007 46.90 47.24 46.78 47.06 70,557 +0.13(+0.27%)
Jun 08, 2007 46.46 46.95 46.33 46.94 66,511 +0.48(+1.04%)
Jun 07, 2007 47.03 47.18 46.45 46.45 223,560 -0.79(-1.67%)
Jun 06, 2007 47.41 47.43 47.19 47.24 57,660 -0.38(-0.80%)
Jun 05, 2007 47.81 47.84 47.58 47.62 53,613 -0.38(-0.78%)
Jun 04, 2007 47.92 48.00 47.83 48.00 29,335 +0.05(+0.10%)
Jun 01, 2007 47.88 48.03 47.86 47.95 47,797 +0.13(+0.27%)
May 31, 2007 48.05 48.13 47.73 47.82 36,669 -0.05(-0.10%)
May 30, 2007 47.31 47.88 47.31 47.87 45,521 +0.37(+0.77%)
May 29, 2007 47.39 47.60 47.36 47.50 55,890 +0.25(+0.52%)
May 25, 2007 47.28 47.32 47.10 47.26 50,579 +0.12(+0.25%)
May 24, 2007 47.56 47.81 47.04 47.14 77,133 -0.48(-1.01%)
May 23, 2007 47.80 47.96 47.62 47.62 25,795 -0.07(-0.14%)
May 22, 2007 47.50 47.83 47.50 47.69 33,635 +0.13(+0.28%)
May 21, 2007 47.50 47.71 47.41 47.55 25,036 +0.07(+0.14%)
May 18, 2007 47.47 47.59 47.42 47.49 39,198 +0.10(+0.22%)
May 17, 2007 47.45 47.55 47.34 47.38 22,001 -0.11(-0.22%)
May 16, 2007 47.45 47.53 47.27 47.49 76,374 +0.34(+0.73%)
May 15, 2007 47.40 47.66 47.10 47.15 67,523 -0.13(-0.28%)
May 14, 2007 47.64 47.65 47.17 47.28 70,052 -0.25(-0.53%)
May 11, 2007 47.34 47.61 47.33 47.53 60,695 +0.41(+0.87%)
May 10, 2007 47.59 47.67 47.12 47.12 45,521 -0.65(-1.36%)
May 09, 2007 47.52 47.83 47.42 47.77 59,936 +0.27(+0.57%)
May 08, 2007 47.46 47.55 47.29 47.50 76,880 -0.08(-0.17%)
May 07, 2007 47.61 47.70 47.55 47.58 74,098 +0.05(+0.10%)
May 04, 2007 47.49 47.58 47.40 47.53 50,579 +0.18(+0.38%)
May 03, 2007 47.18 47.38 47.15 47.36 39,957 +0.32(+0.69%)
May 02, 2007 46.80 47.15 46.80 47.03 128,724 +0.31(+0.66%)
May 01, 2007 46.77 46.81 46.43 46.72 64,994 -0.02(-0.03%)
Apr 30, 2007 47.11 47.17 46.74 46.74 65,247 -0.33(-0.70%)
Apr 27, 2007 46.89 47.10 46.86 47.07 27,818 -0.04(-0.09%)
Apr 26, 2007 47.13 47.27 46.97 47.11 113,803 -0.12(-0.26%)
Apr 25, 2007 46.84 47.25 46.70 47.23 284,002 +0.62(+1.32%)
Apr 24, 2007 46.90 46.90 46.42 46.62 58,166 -0.23(-0.49%)
Apr 23, 2007 46.94 47.07 46.79 46.85 50,326 -0.16(-0.34%)
Apr 20, 2007 46.93 47.01 46.76 47.00 185,372 +0.37(+0.80%)
Apr 19, 2007 46.51 46.82 46.41 46.63 66,258 -0.13(-0.27%)
Apr 18, 2007 46.46 46.91 46.46 46.76 85,478 +0.38(+0.81%)
Apr 17, 2007 46.26 46.55 46.23 46.38 103,940 +0.14(+0.31%)
Apr 16, 2007 45.79 46.32 45.75 46.24 69,293 +0.85(+1.88%)
Apr 13, 2007 45.14 45.39 45.14 45.39 71,063 +0.21(+0.47%)
Apr 12, 2007 45.00 45.18 44.85 45.17 243,791 +0.04(+0.10%)
Apr 11, 2007 45.46 45.46 45.04 45.13 141,621 -0.40(-0.89%)
Apr 10, 2007 45.35 45.55 45.35 45.53 59,430 +0.17(+0.37%)
Apr 09, 2007 45.50 45.50 45.28 45.37 91,042 -0.07(-0.16%)
Apr 05, 2007 45.24 45.45 45.22 45.44 51,337 +0.08(+0.17%)
Apr 04, 2007 45.44 45.44 45.24 45.36 441,303 -0.06(-0.12%)
Apr 03, 2007 45.14 45.50 45.14 45.41 74,604 +0.51(+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.