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 (%)
Jul 29, 2005 38.57 38.59 38.29 38.32 65,500 -0.26(-0.68%)
Jul 28, 2005 38.45 38.64 38.42 38.59 25,036 +0.16(+0.42%)
Jul 27, 2005 38.43 38.43 38.30 38.42 38,187 -0.02(-0.04%)
Jul 26, 2005 38.32 38.46 38.32 38.44 25,795 +0.08(+0.20%)
Jul 25, 2005 38.53 38.59 38.32 38.36 29,335 -0.09(-0.25%)
Jul 22, 2005 38.34 38.49 38.25 38.46 17,196 +0.15(+0.39%)
Jul 21, 2005 38.51 38.57 38.22 38.31 40,969 -0.17(-0.43%)
Jul 20, 2005 38.34 38.56 38.23 38.47 33,888 +0.14(+0.36%)
Jul 19, 2005 38.33 38.43 38.33 38.34 122,907 +0.09(+0.23%)
Jul 18, 2005 38.47 38.47 38.25 38.25 33,888 -0.37(-0.96%)
Jul 15, 2005 38.49 38.64 38.41 38.62 46,785 +0.09(+0.24%)
Jul 14, 2005 38.53 38.66 38.49 38.53 40,210 +0.05(+0.13%)
Jul 13, 2005 38.45 38.49 38.35 38.48 21,243 +0.14(+0.36%)
Jul 12, 2005 38.36 38.43 38.23 38.34 102,169 +0.06(+0.17%)
Jul 11, 2005 38.18 38.36 38.18 38.28 35,405 +0.17(+0.46%)
Jul 08, 2005 37.76 38.15 37.71 38.10 28,830 +0.36(+0.95%)
Jul 07, 2005 37.56 37.77 37.32 37.74 50,326 +0.05(+0.13%)
Jul 06, 2005 37.84 37.94 37.70 37.70 50,073 -0.25(-0.65%)
Jul 05, 2005 37.62 37.94 37.54 37.94 36,922 +0.28(+0.73%)
Jul 01, 2005 37.68 37.77 37.56 37.66 229,123 +0.14(+0.37%)
Jun 30, 2005 37.80 37.89 37.53 37.53 41,727 -0.24(-0.64%)
Jun 29, 2005 37.68 37.81 37.68 37.77 38,187 +0.18(+0.47%)
Jun 28, 2005 37.29 37.59 37.29 37.59 28,324 +0.30(+0.80%)
Jun 27, 2005 37.29 37.32 37.17 37.29 22,760 -0.02(-0.06%)
Jun 24, 2005 37.28 37.43 37.22 37.32 21,749 -0.03(-0.07%)
Jun 23, 2005 37.72 37.72 37.33 37.34 37,175 -0.36(-0.95%)
Jun 22, 2005 37.78 37.79 37.65 37.70 25,036 +0.04(+0.09%)
Jun 21, 2005 37.62 37.73 37.49 37.67 25,542 +0.08(+0.21%)
Jun 20, 2005 37.61 37.69 37.46 37.59 42,992 -0.23(-0.60%)
Jun 17, 2005 37.73 37.83 37.69 37.81 36,164 +0.17(+0.45%)
Jun 16, 2005 37.49 37.64 37.46 37.64 57,660 +0.15(+0.41%)
Jun 15, 2005 37.39 37.49 37.27 37.49 46,027 +0.12(+0.33%)
Jun 14, 2005 37.21 37.41 37.21 37.37 31,611 +0.18(+0.48%)
Jun 13, 2005 37.15 37.38 37.14 37.19 43,498 -0.01(-0.03%)
Jun 10, 2005 37.37 37.37 37.09 37.20 32,370 -0.11(-0.31%)
Jun 09, 2005 37.23 37.39 37.11 37.32 13,150 +0.07(+0.18%)
Jun 08, 2005 37.22 37.38 37.20 37.25 83,202 +0.02(+0.06%)
Jun 07, 2005 37.19 37.52 37.19 37.22 31,106 +0.02(+0.04%)
Jun 06, 2005 37.07 37.22 36.96 37.21 51,590 +0.17(+0.45%)
Jun 03, 2005 37.24 37.26 36.97 37.04 22,001 -0.24(-0.64%)
Jun 02, 2005 37.27 37.30 37.15 37.28 123,666 -0.08(-0.22%)
Jun 01, 2005 36.99 37.50 36.99 37.36 287,795 +0.30(+0.82%)
May 31, 2005 37.09 37.14 36.95 37.06 50,832 -0.01(-0.02%)
May 27, 2005 36.99 37.10 36.98 37.07 49,314 +0.08(+0.20%)
May 26, 2005 36.79 37.05 36.79 36.99 49,567 +0.19(+0.51%)
May 25, 2005 36.97 36.97 36.70 36.81 30,853 -0.08(-0.20%)
May 24, 2005 36.95 36.98 36.80 36.88 26,301 -0.23(-0.61%)
May 23, 2005 36.98 37.22 36.98 37.11 139,345 +0.01(+0.03%)
May 20, 2005 37.01 37.11 36.85 37.09 147,691 +0.03(+0.08%)
May 19, 2005 37.05 37.10 36.90 37.07 12,644 +0.08(+0.22%)
May 18, 2005 36.66 37.07 36.66 36.98 31,611 +0.41(+1.11%)
May 17, 2005 36.26 36.62 36.16 36.58 43,751 +0.22(+0.60%)
May 16, 2005 35.75 36.36 35.75 36.36 19,220 +0.58(+1.61%)
May 13, 2005 35.95 36.03 35.55 35.78 41,222 -0.17(-0.48%)
May 12, 2005 36.39 36.49 35.96 35.96 25,289 -0.42(-1.14%)
May 11, 2005 36.26 36.44 36.10 36.37 35,152 +0.15(+0.43%)
May 10, 2005 36.46 36.46 36.15 36.22 42,486 -0.42(-1.15%)
May 09, 2005 36.32 36.67 36.32 36.64 17,702 +0.31(+0.85%)
May 06, 2005 36.66 36.68 36.32 36.33 402,863 -0.27(-0.73%)
May 05, 2005 36.66 36.81 36.38 36.60 100,146 -0.11(-0.30%)
May 04, 2005 36.11 36.71 36.09 36.71 97,364 +0.70(+1.94%)
May 03, 2005 36.07 36.26 35.88 36.01 60,947 -0.05(-0.14%)
May 02, 2005 36.04 36.18 35.73 36.06 82,191 +0.16(+0.44%)
Apr 29, 2005 35.49 35.94 35.28 35.90 36,417 +0.46(+1.29%)
Apr 28, 2005 35.80 35.81 35.43 35.45 72,328 -0.36(-0.99%)
Apr 27, 2005 35.31 35.86 35.21 35.80 172,475 +0.45(+1.28%)
Apr 26, 2005 35.42 35.66 35.35 35.35 24,783 -0.15(-0.44%)
Apr 25, 2005 35.09 35.50 35.09 35.50 110,009 +0.42(+1.19%)
Apr 22, 2005 35.17 35.28 34.90 35.09 25,795 -0.09(-0.27%)
Apr 21, 2005 34.99 35.20 34.65 35.18 191,948 +0.27(+0.76%)
Apr 20, 2005 35.30 35.32 34.91 34.92 51,084 -0.47(-1.34%)
Apr 19, 2005 35.49 35.52 35.35 35.39 44,762 +0.12(+0.35%)
Apr 18, 2005 35.18 35.37 35.06 35.27 63,982 +0.29(+0.83%)
Apr 15, 2005 35.34 35.60 34.98 34.98 34,899 -0.36(-1.02%)
Apr 14, 2005 35.75 35.75 35.34 35.34 59,936 -0.49(-1.38%)
Apr 13, 2005 36.30 36.30 35.72 35.83 21,243 -0.46(-1.27%)
Apr 12, 2005 35.73 36.34 35.62 36.30 38,693 +0.50(+1.39%)
Apr 11, 2005 35.91 35.91 35.78 35.80 72,581 +0.03(+0.08%)
Apr 08, 2005 36.02 36.08 35.77 35.77 11,127 -0.23(-0.65%)
Apr 07, 2005 35.95 36.22 35.90 36.00 129,988 +0.09(+0.25%)
Apr 06, 2005 35.92 36.06 35.87 35.91 69,799 +0.21(+0.60%)
Apr 05, 2005 35.83 35.91 35.67 35.70 156,036 +0.02(+0.04%)
Apr 04, 2005 35.53 35.73 35.11 35.68 112,032 +0.15(+0.43%)
Apr 01, 2005 36.21 36.27 35.32 35.53 121,137 -0.34(-0.94%)
Mar 31, 2005 36.04 36.13 35.86 35.86 44,509 -0.08(-0.23%)
Mar 30, 2005 35.65 35.97 35.56 35.95 27,312 +0.40(+1.13%)
Mar 29, 2005 35.65 35.98 35.53 35.54 23,772 -0.16(-0.44%)
Mar 28, 2005 35.63 35.87 35.59 35.70 65,247 +0.17(+0.48%)
Mar 24, 2005 35.63 35.90 35.53 35.53 54,372 -0.25(-0.71%)
Mar 23, 2005 35.73 35.98 35.63 35.79 188,660 -0.10(-0.28%)
Mar 22, 2005 36.53 36.56 35.81 35.88 166,658 -0.57(-1.56%)
Mar 21, 2005 36.72 36.72 36.35 36.45 92,054 -0.30(-0.82%)
Mar 18, 2005 36.93 36.93 36.59 36.75 37,175 -0.19(-0.50%)
Mar 17, 2005 36.85 37.07 36.82 36.94 46,027 -0.11(-0.31%)
Mar 16, 2005 37.25 37.25 36.97 37.05 52,349 -0.34(-0.91%)
Mar 15, 2005 37.72 37.76 37.39 37.39 20,484 -0.13(-0.36%)
Mar 14, 2005 37.47 37.59 37.41 37.53 54,119 +0.12(+0.33%)
Mar 11, 2005 37.68 37.73 37.25 37.41 22,507 -0.25(-0.67%)
Mar 10, 2005 37.53 37.76 37.48 37.66 38,945 +0.13(+0.34%)
Mar 09, 2005 37.96 37.96 37.52 37.53 203,581 -0.50(-1.32%)
Mar 08, 2005 38.12 38.12 37.93 38.04 47,038 -0.07(-0.18%)
Mar 07, 2005 38.10 38.26 38.01 38.10 30,347 +0.07(+0.19%)
Mar 04, 2005 37.77 38.09 37.76 38.03 508,320 +0.47(+1.26%)
Mar 03, 2005 37.64 37.74 37.34 37.56 30,094 -0.07(-0.18%)
Mar 02, 2005 37.66 37.86 37.51 37.62 518,436 -0.20(-0.52%)
Mar 01, 2005 37.55 37.83 37.55 37.82 129,229 +0.48(+1.29%)
Feb 28, 2005 37.57 37.57 37.25 37.34 113,803 -0.30(-0.81%)
Feb 25, 2005 37.25 37.68 37.23 37.64 69,293 +0.38(+1.01%)
Feb 24, 2005 37.17 37.32 37.08 37.27 32,117 +0.04(+0.12%)
Feb 23, 2005 36.99 37.27 36.99 37.22 48,050 +0.25(+0.68%)
Feb 22, 2005 37.38 37.46 36.92 36.97 95,341 -0.60(-1.60%)
Feb 18, 2005 37.88 37.88 37.53 37.57 35,152 -0.35(-0.93%)
Feb 17, 2005 38.25 38.25 37.92 37.92 63,476 -0.35(-0.91%)
Feb 16, 2005 38.38 38.38 38.16 38.27 93,065 -0.20(-0.52%)
Feb 15, 2005 38.36 38.47 38.28 38.47 39,704 +0.15(+0.38%)
Feb 14, 2005 38.37 38.38 38.25 38.33 29,841 -0.05(-0.13%)
Feb 11, 2005 38.02 38.40 38.00 38.38 49,314 +0.26(+0.70%)
Feb 10, 2005 38.04 38.15 37.98 38.11 40,210 +0.15(+0.39%)
Feb 09, 2005 38.24 38.24 37.97 37.97 77,891 -0.12(-0.31%)
Feb 08, 2005 38.18 38.25 38.06 38.08 32,876 -0.14(-0.36%)
Feb 07, 2005 38.14 38.32 38.09 38.22 137,575 +0.00(+0.00%)
Feb 04, 2005 37.76 38.22 37.73 38.22 43,498 +0.54(+1.44%)
Feb 03, 2005 37.88 37.88 37.64 37.68 138,586 -0.22(-0.58%)
Feb 02, 2005 37.84 37.90 37.77 37.90 62,212 -0.02(-0.05%)
Feb 01, 2005 37.54 38.00 37.54 37.92 63,729 +0.39(+1.03%)
Jan 31, 2005 37.39 37.53 37.36 37.53 49,820 +0.59(+1.59%)
Jan 28, 2005 37.17 37.18 36.91 36.94 16,944 -0.23(-0.61%)
Jan 27, 2005 37.23 37.34 37.08 37.17 25,289 -0.15(-0.40%)
Jan 26, 2005 37.32 37.34 37.15 37.32 40,716 +0.14(+0.37%)
Jan 25, 2005 37.28 37.41 37.17 37.18 21,243 +0.03(+0.09%)
Jan 24, 2005 37.29 37.43 37.15 37.15 28,577 -0.08(-0.21%)
Jan 21, 2005 37.51 37.51 37.20 37.23 24,530 -0.09(-0.25%)
Jan 20, 2005 37.58 37.58 37.32 37.32 42,233 -0.32(-0.86%)
Jan 19, 2005 37.98 37.98 37.65 37.65 48,050 -0.35(-0.92%)
Jan 18, 2005 37.47 38.01 37.32 38.00 208,639 +0.57(+1.52%)
Jan 14, 2005 37.41 37.48 37.34 37.43 127,459 +0.16(+0.42%)
Jan 13, 2005 37.66 37.66 37.27 37.27 8,851 -0.32(-0.86%)
Jan 12, 2005 37.69 37.69 37.34 37.59 105,204 -0.08(-0.20%)
Jan 11, 2005 37.85 37.85 37.58 37.67 66,005 -0.15(-0.39%)
Jan 10, 2005 37.76 38.04 37.72 37.81 299,428 -0.00(-0.01%)
Jan 07, 2005 38.14 38.14 37.82 37.82 49,567 -0.25(-0.64%)
Jan 06, 2005 37.96 38.10 37.86 38.06 41,727 +0.26(+0.68%)
Jan 05, 2005 38.06 38.13 37.81 37.81 70,052 -0.22(-0.58%)
Jan 04, 2005 38.51 38.55 37.96 38.03 465,581 -0.36(-0.95%)
Jan 03, 2005 38.77 38.77 38.36 38.39 51,590 -0.23(-0.60%)
Dec 31, 2004 38.66 38.83 38.59 38.62 140,104 +0.00(+0.00%)
Dec 30, 2004 38.63 38.72 38.62 38.62 12,139 +0.05(+0.13%)
Dec 29, 2004 38.56 38.58 38.47 38.57 46,027 -0.01(-0.03%)
Dec 28, 2004 38.38 38.63 38.38 38.59 15,679 +0.23(+0.60%)
Dec 27, 2004 38.60 38.60 38.36 38.36 74,098 -0.16(-0.42%)
Dec 23, 2004 38.62 38.68 38.52 38.52 74,098 -0.30(-0.77%)
Dec 22, 2004 38.55 38.83 38.55 38.82 75,363 +0.26(+0.69%)
Dec 21, 2004 38.26 38.55 38.15 38.55 22,254 +0.43(+1.12%)
Dec 20, 2004 38.23 38.40 38.07 38.13 69,040 -0.09(-0.24%)
Dec 17, 2004 38.12 38.22 38.04 38.22 115,067 -0.08(-0.22%)
Dec 16, 2004 38.34 38.38 38.14 38.30 21,496 -0.15(-0.38%)
Dec 15, 2004 38.36 38.46 38.29 38.45 21,496 +0.13(+0.34%)
Dec 14, 2004 38.24 38.36 38.14 38.32 42,233 +0.19(+0.51%)
Dec 13, 2004 38.10 38.17 37.99 38.12 42,992 +0.15(+0.41%)
Dec 10, 2004 37.76 38.06 37.74 37.97 23,519 +0.17(+0.44%)
Dec 09, 2004 37.62 37.88 37.45 37.80 128,218 +0.12(+0.31%)
Dec 08, 2004 37.66 37.72 37.58 37.68 68,029 +0.06(+0.17%)
Dec 07, 2004 37.98 37.98 37.55 37.62 38,693 -0.27(-0.71%)
Dec 06, 2004 37.94 37.99 37.77 37.89 26,048 -0.08(-0.20%)
Dec 03, 2004 37.74 38.04 37.74 37.96 45,015 +0.00(+0.01%)
Dec 02, 2004 38.00 38.07 37.88 37.96 37,934 -0.03(-0.07%)
Dec 01, 2004 37.41 37.99 37.41 37.99 38,693 +0.69(+1.86%)
Nov 30, 2004 37.21 37.37 37.11 37.30 104,446 +0.01(+0.02%)
Nov 29, 2004 37.54 37.54 37.16 37.29 63,729 -0.18(-0.47%)
Nov 26, 2004 37.51 37.52 37.43 37.47 3,540 -0.02(-0.05%)
Nov 24, 2004 37.38 37.49 37.34 37.49 30,853 +0.22(+0.58%)
Nov 23, 2004 37.21 37.34 37.05 37.27 51,843 +0.11(+0.30%)
Nov 22, 2004 36.81 37.20 36.81 37.16 42,486 +0.24(+0.64%)
Nov 19, 2004 37.37 37.37 36.88 36.92 105,710 -0.49(-1.30%)
Nov 18, 2004 37.56 37.57 37.31 37.41 89,778 -0.09(-0.23%)
Nov 17, 2004 37.67 37.80 37.49 37.49 46,532 +0.06(+0.16%)
Nov 16, 2004 37.66 37.66 37.43 37.43 57,913 -0.29(-0.78%)
Nov 15, 2004 37.70 37.82 37.64 37.73 34,140 +0.05(+0.13%)
Nov 12, 2004 37.35 37.68 37.27 37.68 39,451 +0.25(+0.67%)
Nov 11, 2004 37.17 37.43 37.15 37.43 30,600 +0.37(+0.99%)
Nov 10, 2004 37.05 37.18 36.94 37.06 27,312 +0.09(+0.25%)
Nov 09, 2004 37.04 37.07 36.91 36.97 24,025 +0.02(+0.05%)
Nov 08, 2004 36.99 37.00 36.88 36.95 41,222 -0.07(-0.18%)
Nov 05, 2004 37.23 37.26 36.86 37.02 49,314 -0.12(-0.33%)
Nov 04, 2004 36.56 37.14 36.52 37.14 59,683 +0.68(+1.88%)
Nov 03, 2004 36.75 36.75 36.45 36.46 56,142 +0.17(+0.46%)
Nov 02, 2004 36.14 36.54 36.13 36.29 97,617 +0.18(+0.50%)
Nov 01, 2004 36.16 36.22 36.07 36.11 71,316 +0.05(+0.13%)
Oct 29, 2004 36.12 36.12 35.90 36.06 46,027 +0.00(+0.01%)
Oct 28, 2004 35.77 36.16 35.69 36.06 138,586 +0.24(+0.66%)
Oct 27, 2004 35.37 35.82 35.17 35.82 39,957 +0.44(+1.25%)
Oct 26, 2004 34.80 35.38 34.80 35.38 76,374 +0.77(+2.24%)
Oct 25, 2004 34.44 34.66 34.40 34.60 64,235 -0.06(-0.16%)
Oct 22, 2004 34.88 34.94 34.60 34.66 59,430 -0.20(-0.58%)
Oct 21, 2004 34.76 35.00 34.71 34.86 24,278 +0.10(+0.30%)
Oct 20, 2004 34.74 34.80 34.33 34.76 145,668 -0.21(-0.59%)
Oct 19, 2004 35.59 35.59 34.96 34.96 134,034 -0.59(-1.66%)
Oct 18, 2004 35.33 35.56 35.19 35.55 29,083 +0.15(+0.44%)
Oct 15, 2004 35.21 35.56 35.01 35.40 66,511 +0.19(+0.55%)
Oct 14, 2004 36.03 36.03 35.13 35.20 119,114 -0.83(-2.30%)
Oct 13, 2004 36.30 36.32 35.91 36.03 19,978 -0.25(-0.69%)
Oct 12, 2004 35.98 36.31 35.98 36.28 17,955 +0.03(+0.09%)
Oct 11, 2004 36.26 36.30 36.18 36.25 15,679 +0.16(+0.44%)
Oct 08, 2004 36.20 36.39 36.07 36.09 41,727 -0.15(-0.40%)
Oct 07, 2004 36.38 36.38 36.23 36.24 53,866 -0.15(-0.42%)
Oct 06, 2004 36.14 36.40 36.13 36.39 30,853 +0.20(+0.56%)
Oct 05, 2004 36.20 36.29 36.09 36.19 46,027 -0.13(-0.35%)
Oct 04, 2004 36.38 36.45 36.29 36.32 94,077 +0.15(+0.43%)
Oct 01, 2004 35.83 36.24 35.83 36.17 47,544 +0.48(+1.34%)
Sep 30, 2004 35.68 35.69 35.53 35.69 58,418 -0.02(-0.04%)
Sep 29, 2004 35.43 35.70 35.43 35.70 21,243 +0.09(+0.27%)
Sep 28, 2004 35.51 35.62 35.33 35.61 32,117 +0.20(+0.56%)
Sep 27, 2004 35.55 35.55 35.35 35.41 27,818 -0.16(-0.46%)
Sep 24, 2004 35.51 35.68 35.42 35.57 29,335 -0.08(-0.22%)
Sep 23, 2004 35.96 35.96 35.64 35.65 44,762 -0.27(-0.75%)
Sep 22, 2004 36.18 36.18 35.92 35.92 63,223 -0.65(-1.78%)
Sep 21, 2004 36.30 36.59 36.30 36.57 26,806 +0.27(+0.74%)
Sep 20, 2004 36.52 36.52 36.22 36.30 41,474 -0.34(-0.93%)
Sep 17, 2004 36.62 36.71 36.57 36.64 104,951 +0.00(+0.00%)
Sep 16, 2004 36.39 36.64 36.39 36.64 145,415 +0.32(+0.88%)
Sep 15, 2004 36.40 36.51 36.30 36.32 62,718 -0.12(-0.34%)
Sep 14, 2004 36.48 36.53 36.39 36.45 39,198 -0.04(-0.10%)
Sep 13, 2004 36.52 36.57 36.45 36.48 30,600 -0.06(-0.16%)
Sep 10, 2004 36.38 36.59 36.35 36.54 14,667 +0.20(+0.55%)
Sep 09, 2004 36.52 36.52 36.29 36.34 43,751 -0.10(-0.27%)
Sep 08, 2004 36.66 36.69 36.44 36.44 49,314 -0.17(-0.48%)
Sep 07, 2004 36.50 36.79 36.44 36.61 67,776 +0.34(+0.95%)
Sep 03, 2004 36.28 36.41 36.27 36.27 31,611 -0.02(-0.04%)
Sep 02, 2004 35.92 36.29 35.83 36.28 27,565 +0.45(+1.25%)
Sep 01, 2004 36.10 36.10 35.73 35.84 31,106 -0.19(-0.53%)
Aug 31, 2004 35.92 36.03 35.74 36.03 19,978 +0.17(+0.46%)
Aug 30, 2004 35.96 36.05 35.84 35.86 34,899 -0.13(-0.36%)
Aug 27, 2004 35.98 36.03 35.90 35.99 31,864 +0.00(+0.00%)
Aug 26, 2004 35.88 35.99 35.79 35.99 311,062 +0.11(+0.30%)
Aug 25, 2004 35.69 35.92 35.56 35.88 41,980 +0.26(+0.74%)
Aug 24, 2004 35.63 35.67 35.48 35.62 63,729 +0.15(+0.43%)
Aug 23, 2004 35.63 35.64 35.47 35.47 30,600 -0.16(-0.44%)
Aug 20, 2004 35.40 35.62 35.35 35.62 35,152 +0.36(+1.01%)
Aug 19, 2004 35.37 35.37 35.13 35.27 25,542 -0.16(-0.44%)
Aug 18, 2004 34.88 35.42 34.88 35.42 94,583 +0.47(+1.36%)
Aug 17, 2004 34.86 35.10 34.86 34.95 70,557 +0.23(+0.67%)
Aug 16, 2004 34.22 34.78 34.22 34.71 37,428 +0.52(+1.51%)
Aug 13, 2004 34.14 34.30 34.14 34.20 17,196 -0.04(-0.12%)
Aug 12, 2004 34.41 34.48 34.20 34.24 15,426 -0.27(-0.77%)
Aug 11, 2004 34.32 34.60 34.28 34.50 27,312 +0.01(+0.03%)
Aug 10, 2004 34.12 34.49 34.12 34.49 19,472 +0.40(+1.17%)
Aug 09, 2004 34.14 34.17 33.99 34.09 106,216 +0.14(+0.41%)
Aug 06, 2004 34.16 34.38 33.95 33.95 174,245 -0.43(-1.24%)
Aug 05, 2004 34.88 34.88 34.38 34.38 22,254 -0.47(-1.34%)
Aug 04, 2004 34.76 35.00 34.58 34.84 14,415 +0.05(+0.14%)
Aug 03, 2004 34.96 34.96 34.80 34.80 34,646 -0.13(-0.37%)
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.