Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 38.42 38.51 38.23 38.23 41,754 -0.09(-0.23%)
Mar 30, 2005 38.00 38.34 37.91 38.32 25,622 +0.43(+1.13%)
Mar 29, 2005 38.00 38.36 37.88 37.89 22,300 -0.17(-0.44%)
Mar 28, 2005 37.98 38.24 37.94 38.06 61,208 +0.18(+0.48%)
Mar 24, 2005 37.98 38.26 37.88 37.88 51,006 -0.27(-0.71%)
Mar 23, 2005 38.08 38.35 37.98 38.15 176,982 -0.11(-0.28%)
Mar 22, 2005 38.94 38.97 38.18 38.25 156,342 -0.61(-1.56%)
Mar 21, 2005 39.15 39.15 38.75 38.86 86,355 -0.32(-0.82%)
Mar 18, 2005 39.37 39.37 39.00 39.18 34,874 -0.20(-0.50%)
Mar 17, 2005 39.28 39.52 39.25 39.38 43,177 -0.12(-0.31%)
Mar 16, 2005 39.71 39.71 39.41 39.50 49,109 -0.36(-0.91%)
Mar 15, 2005 40.21 40.25 39.86 39.86 19,216 -0.14(-0.36%)
Mar 14, 2005 39.95 40.07 39.88 40.01 50,769 +0.13(+0.33%)
Mar 11, 2005 40.17 40.22 39.71 39.88 21,114 -0.27(-0.67%)
Mar 10, 2005 40.01 40.25 39.95 40.14 36,535 +0.13(+0.34%)
Mar 09, 2005 40.47 40.47 39.99 40.01 190,979 -0.54(-1.32%)
Mar 08, 2005 40.63 40.63 40.44 40.55 44,126 -0.07(-0.18%)
Mar 07, 2005 40.61 40.79 40.52 40.62 28,468 +0.08(+0.19%)
Mar 04, 2005 40.26 40.61 40.25 40.54 476,855 +0.51(+1.26%)
Mar 03, 2005 40.13 40.23 39.80 40.04 28,231 -0.07(-0.18%)
Mar 02, 2005 40.15 40.36 39.98 40.11 486,345 -0.21(-0.52%)
Mar 01, 2005 40.03 40.33 40.03 40.32 121,230 +0.51(+1.29%)
Feb 28, 2005 40.05 40.05 39.71 39.80 106,758 -0.32(-0.81%)
Feb 25, 2005 39.71 40.17 39.69 40.13 65,004 +0.40(+1.01%)
Feb 24, 2005 39.62 39.79 39.53 39.73 30,129 +0.05(+0.12%)
Feb 23, 2005 39.43 39.73 39.43 39.68 45,075 +0.27(+0.68%)
Feb 22, 2005 39.84 39.93 39.36 39.41 89,440 -0.64(-1.60%)
Feb 18, 2005 40.38 40.38 40.01 40.05 32,976 -0.38(-0.93%)
Feb 17, 2005 40.78 40.78 40.42 40.43 59,547 -0.37(-0.91%)
Feb 16, 2005 40.91 40.91 40.68 40.80 87,304 -0.21(-0.52%)
Feb 15, 2005 40.89 41.01 40.81 41.01 37,246 +0.16(+0.38%)
Feb 14, 2005 40.90 40.91 40.78 40.86 27,994 -0.05(-0.13%)
Feb 11, 2005 40.53 40.93 40.51 40.91 46,262 +0.28(+0.70%)
Feb 10, 2005 40.55 40.67 40.49 40.63 37,721 +0.16(+0.39%)
Feb 09, 2005 40.76 40.76 40.47 40.47 73,070 -0.12(-0.31%)
Feb 08, 2005 40.70 40.78 40.57 40.60 30,841 -0.15(-0.36%)
Feb 07, 2005 40.65 40.84 40.60 40.74 129,059 +0.00(+0.00%)
Feb 04, 2005 40.25 40.74 40.22 40.74 40,805 +0.58(+1.44%)
Feb 03, 2005 40.38 40.38 40.13 40.17 130,008 -0.24(-0.58%)
Feb 02, 2005 40.34 40.40 40.26 40.40 58,361 -0.02(-0.05%)
Feb 01, 2005 40.01 40.51 40.01 40.42 59,784 +0.41(+1.03%)
Jan 31, 2005 39.85 40.01 39.82 40.01 46,736 +0.63(+1.59%)
Jan 28, 2005 39.62 39.63 39.35 39.38 15,895 -0.24(-0.61%)
Jan 27, 2005 39.69 39.80 39.53 39.62 23,724 -0.16(-0.40%)
Jan 26, 2005 39.78 39.80 39.60 39.78 38,195 +0.15(+0.37%)
Jan 25, 2005 39.74 39.88 39.63 39.63 19,928 +0.03(+0.09%)
Jan 24, 2005 39.75 39.90 39.60 39.60 26,808 -0.08(-0.21%)
Jan 21, 2005 39.98 39.98 39.66 39.69 23,012 -0.10(-0.25%)
Jan 20, 2005 40.06 40.06 39.79 39.79 39,619 -0.35(-0.86%)
Jan 19, 2005 40.49 40.49 40.13 40.13 45,075 -0.37(-0.92%)
Jan 18, 2005 39.94 40.52 39.78 40.50 195,724 +0.61(+1.52%)
Jan 14, 2005 39.88 39.95 39.80 39.90 119,569 +0.17(+0.42%)
Jan 13, 2005 40.15 40.15 39.73 39.73 8,303 -0.35(-0.86%)
Jan 12, 2005 40.17 40.17 39.81 40.07 98,692 -0.08(-0.20%)
Jan 11, 2005 40.34 40.34 40.06 40.15 61,920 -0.16(-0.39%)
Jan 10, 2005 40.25 40.55 40.21 40.31 280,894 -0.00(-0.01%)
Jan 07, 2005 40.65 40.65 40.31 40.31 46,499 -0.26(-0.64%)
Jan 06, 2005 40.47 40.62 40.36 40.57 39,144 +0.27(+0.68%)
Jan 05, 2005 40.57 40.65 40.30 40.30 65,715 -0.24(-0.58%)
Jan 04, 2005 41.06 41.09 40.47 40.54 436,761 -0.39(-0.95%)
Jan 03, 2005 41.33 41.33 40.90 40.92 48,397 -0.25(-0.60%)
Dec 31, 2004 41.21 41.39 41.14 41.17 131,431 +0.00(+0.00%)
Dec 30, 2004 41.18 41.27 41.17 41.17 11,387 +0.05(+0.13%)
Dec 29, 2004 41.11 41.12 41.01 41.12 43,177 -0.01(-0.03%)
Dec 28, 2004 40.91 41.18 40.91 41.13 14,708 +0.24(+0.60%)
Dec 27, 2004 41.14 41.14 40.89 40.89 69,511 -0.17(-0.42%)
Dec 23, 2004 41.17 41.24 41.06 41.06 69,511 -0.32(-0.77%)
Dec 22, 2004 41.10 41.39 41.09 41.38 70,698 +0.28(+0.69%)
Dec 21, 2004 40.78 41.10 40.67 41.10 20,877 +0.46(+1.12%)
Dec 20, 2004 40.75 40.93 40.59 40.64 64,766 -0.10(-0.24%)
Dec 17, 2004 40.63 40.74 40.55 40.74 107,944 -0.09(-0.22%)
Dec 16, 2004 40.87 40.91 40.65 40.83 20,165 -0.16(-0.38%)
Dec 15, 2004 40.89 41.00 40.82 40.98 20,165 +0.14(+0.34%)
Dec 14, 2004 40.76 40.90 40.65 40.84 39,619 +0.21(+0.51%)
Dec 13, 2004 40.61 40.68 40.49 40.64 40,331 +0.16(+0.41%)
Dec 10, 2004 40.25 40.57 40.23 40.47 22,063 +0.18(+0.44%)
Dec 09, 2004 40.11 40.38 39.92 40.30 120,281 +0.13(+0.31%)
Dec 08, 2004 40.15 40.21 40.06 40.17 63,817 +0.07(+0.17%)
Dec 07, 2004 40.49 40.49 40.03 40.10 36,297 -0.29(-0.71%)
Dec 06, 2004 40.44 40.50 40.27 40.39 24,435 -0.08(-0.20%)
Dec 03, 2004 40.23 40.55 40.23 40.47 42,229 +0.00(+0.01%)
Dec 02, 2004 40.51 40.59 40.38 40.47 35,586 -0.03(-0.07%)
Dec 01, 2004 39.88 40.49 39.88 40.49 36,297 +0.74(+1.86%)
Nov 30, 2004 39.66 39.83 39.55 39.76 97,980 +0.01(+0.02%)
Nov 29, 2004 40.02 40.02 39.61 39.75 59,784 -0.19(-0.47%)
Nov 26, 2004 39.98 39.99 39.90 39.94 3,321 -0.02(-0.05%)
Nov 24, 2004 39.84 39.96 39.81 39.96 28,943 +0.23(+0.58%)
Nov 23, 2004 39.66 39.81 39.50 39.73 48,634 +0.12(+0.30%)
Nov 22, 2004 39.24 39.66 39.24 39.61 39,856 +0.25(+0.64%)
Nov 19, 2004 39.83 39.83 39.31 39.36 99,167 -0.52(-1.30%)
Nov 18, 2004 40.04 40.05 39.77 39.88 84,220 -0.09(-0.23%)
Nov 17, 2004 40.15 40.29 39.97 39.97 43,652 +0.06(+0.16%)
Nov 16, 2004 40.15 40.15 39.90 39.90 54,328 -0.31(-0.78%)
Nov 15, 2004 40.19 40.31 40.12 40.22 32,027 +0.05(+0.13%)
Nov 12, 2004 39.81 40.17 39.73 40.17 37,009 +0.27(+0.67%)
Nov 11, 2004 39.62 39.90 39.61 39.90 28,706 +0.39(+0.99%)
Nov 10, 2004 39.50 39.63 39.38 39.51 25,622 +0.10(+0.25%)
Nov 09, 2004 39.49 39.51 39.35 39.41 22,537 +0.02(+0.05%)
Nov 08, 2004 39.43 39.44 39.31 39.39 38,670 -0.07(-0.18%)
Nov 05, 2004 39.69 39.71 39.29 39.46 46,262 -0.13(-0.33%)
Nov 04, 2004 38.97 39.59 38.93 39.59 55,989 +0.73(+1.88%)
Nov 03, 2004 39.18 39.18 38.85 38.86 52,667 +0.18(+0.46%)
Nov 02, 2004 38.53 38.95 38.51 38.69 91,575 +0.19(+0.50%)
Nov 01, 2004 38.54 38.61 38.45 38.49 66,902 +0.05(+0.13%)
Oct 29, 2004 38.50 38.50 38.27 38.44 43,177 +0.00(+0.01%)
Oct 28, 2004 38.13 38.54 38.05 38.44 130,008 +0.25(+0.66%)
Oct 27, 2004 37.70 38.18 37.49 38.18 37,484 +0.47(+1.25%)
Oct 26, 2004 37.09 37.71 37.09 37.71 71,646 +0.83(+2.24%)
Oct 25, 2004 36.71 36.95 36.67 36.89 60,259 -0.06(-0.16%)
Oct 22, 2004 37.18 37.25 36.89 36.95 55,751 -0.21(-0.58%)
Oct 21, 2004 37.05 37.31 37.00 37.16 22,775 +0.11(+0.30%)
Oct 20, 2004 37.03 37.10 36.60 37.05 136,651 -0.22(-0.59%)
Oct 19, 2004 37.94 37.94 37.27 37.27 125,738 -0.63(-1.66%)
Oct 18, 2004 37.66 37.91 37.51 37.90 27,282 +0.16(+0.44%)
Oct 15, 2004 37.54 37.90 37.32 37.73 62,394 +0.21(+0.55%)
Oct 14, 2004 38.41 38.41 37.45 37.53 111,740 -0.89(-2.30%)
Oct 13, 2004 38.69 38.72 38.28 38.41 18,742 -0.27(-0.69%)
Oct 12, 2004 38.36 38.70 38.36 38.68 16,844 +0.03(+0.09%)
Oct 11, 2004 38.65 38.69 38.57 38.64 14,708 +0.17(+0.44%)
Oct 08, 2004 38.59 38.79 38.45 38.48 39,144 -0.16(-0.40%)
Oct 07, 2004 38.78 38.78 38.62 38.63 50,532 -0.16(-0.42%)
Oct 06, 2004 38.53 38.80 38.52 38.80 28,943 +0.22(+0.56%)
Oct 05, 2004 38.59 38.69 38.47 38.58 43,177 -0.13(-0.35%)
Oct 04, 2004 38.78 38.86 38.69 38.72 88,253 +0.16(+0.43%)
Oct 01, 2004 38.19 38.63 38.19 38.55 44,601 +0.51(+1.34%)
Sep 30, 2004 38.04 38.05 37.87 38.04 54,802 -0.02(-0.04%)
Sep 29, 2004 37.77 38.06 37.77 38.06 19,928 +0.10(+0.27%)
Sep 28, 2004 37.85 37.97 37.67 37.96 30,129 +0.21(+0.56%)
Sep 27, 2004 37.89 37.89 37.68 37.75 26,096 -0.17(-0.46%)
Sep 24, 2004 37.85 38.03 37.75 37.92 27,520 -0.08(-0.22%)
Sep 23, 2004 38.34 38.34 37.99 38.00 41,991 -0.29(-0.75%)
Sep 22, 2004 38.57 38.57 38.29 38.29 59,310 -0.70(-1.78%)
Sep 21, 2004 38.69 39.00 38.69 38.99 25,147 +0.29(+0.74%)
Sep 20, 2004 38.93 38.93 38.61 38.70 38,907 -0.36(-0.93%)
Sep 17, 2004 39.04 39.13 38.99 39.06 98,455 +0.00(+0.00%)
Sep 16, 2004 38.79 39.06 38.79 39.06 136,413 +0.34(+0.88%)
Sep 15, 2004 38.80 38.92 38.69 38.72 58,835 -0.13(-0.34%)
Sep 14, 2004 38.89 38.94 38.79 38.85 36,772 -0.04(-0.10%)
Sep 13, 2004 38.93 38.99 38.86 38.89 28,706 -0.06(-0.16%)
Sep 10, 2004 38.78 39.01 38.75 38.95 13,760 +0.22(+0.56%)
Sep 09, 2004 38.93 38.93 38.69 38.74 41,042 -0.11(-0.27%)
Sep 08, 2004 39.08 39.12 38.84 38.84 46,262 -0.19(-0.48%)
Sep 07, 2004 38.91 39.21 38.85 39.03 63,580 +0.37(+0.95%)
Sep 03, 2004 38.67 38.82 38.66 38.66 29,655 -0.02(-0.04%)
Sep 02, 2004 38.29 38.68 38.19 38.68 25,859 +0.48(+1.25%)
Sep 01, 2004 38.48 38.48 38.08 38.20 29,180 -0.20(-0.53%)
Aug 31, 2004 38.29 38.41 38.10 38.40 18,742 +0.18(+0.46%)
Aug 30, 2004 38.33 38.43 38.21 38.23 32,739 -0.14(-0.36%)
Aug 27, 2004 38.36 38.41 38.27 38.37 29,892 +0.00(+0.00%)
Aug 26, 2004 38.25 38.37 38.15 38.37 291,807 +0.11(+0.30%)
Aug 25, 2004 38.04 38.29 37.91 38.25 39,382 +0.28(+0.74%)
Aug 24, 2004 37.98 38.03 37.82 37.97 59,784 +0.16(+0.43%)
Aug 23, 2004 37.98 37.99 37.81 37.81 28,706 -0.17(-0.44%)
Aug 20, 2004 37.74 37.97 37.69 37.97 32,976 +0.38(+1.01%)
Aug 19, 2004 37.70 37.70 37.45 37.59 23,961 -0.17(-0.44%)
Aug 18, 2004 37.18 37.76 37.18 37.76 88,728 +0.51(+1.36%)
Aug 17, 2004 37.16 37.41 37.16 37.25 66,190 +0.25(+0.67%)
Aug 16, 2004 36.48 37.07 36.48 37.00 35,111 +0.55(+1.51%)
Aug 13, 2004 36.39 36.56 36.39 36.45 16,132 -0.04(-0.12%)
Aug 12, 2004 36.68 36.76 36.46 36.49 14,471 -0.28(-0.77%)
Aug 11, 2004 36.59 36.88 36.55 36.78 25,622 +0.01(+0.03%)
Aug 10, 2004 36.37 36.76 36.37 36.76 18,267 +0.43(+1.17%)
Aug 09, 2004 36.40 36.43 36.24 36.34 99,641 +0.15(+0.41%)
Aug 06, 2004 36.42 36.65 36.19 36.19 163,459 -0.46(-1.24%)
Aug 05, 2004 37.18 37.18 36.65 36.65 20,877 -0.50(-1.34%)
Aug 04, 2004 37.05 37.31 36.87 37.14 13,522 +0.05(+0.14%)
Aug 03, 2004 37.26 37.26 37.09 37.09 32,502 -0.14(-0.37%)
Aug 02, 2004 36.84 37.32 36.82 37.23 33,925 +0.29(+0.79%)
Jul 30, 2004 37.01 37.11 36.91 36.94 30,366 -0.11(-0.30%)
Jul 29, 2004 37.05 37.19 36.91 37.05 36,297 +0.05(+0.14%)
Jul 28, 2004 36.76 37.00 36.50 37.00 12,336 +0.18(+0.49%)
Jul 27, 2004 36.57 36.92 36.57 36.82 33,925 +0.36(+0.98%)
Jul 26, 2004 36.65 36.71 36.40 36.46 143,768 -0.15(-0.41%)
Jul 23, 2004 36.63 36.75 36.48 36.61 21,826 -0.19(-0.50%)
Jul 22, 2004 36.71 36.90 36.36 36.80 42,940 -0.04(-0.11%)
Jul 21, 2004 37.30 37.51 36.84 36.84 24,198 -0.34(-0.92%)
Jul 20, 2004 37.05 37.24 36.81 37.18 27,994 +0.13(+0.35%)
Jul 19, 2004 37.01 37.20 36.89 37.05 497,495 +0.13(+0.37%)
Jul 16, 2004 37.03 37.24 36.92 36.92 45,787 -0.05(-0.15%)
Jul 15, 2004 37.29 37.29 36.93 36.97 36,535 -0.19(-0.51%)
Jul 14, 2004 37.32 37.48 37.07 37.16 17,793 -0.25(-0.66%)
Jul 13, 2004 37.35 37.41 37.24 37.41 18,267 +0.03(+0.07%)
Jul 12, 2004 37.20 37.41 37.06 37.38 30,366 +0.29(+0.77%)
Jul 09, 2004 37.22 37.27 37.03 37.10 69,749 -0.11(-0.31%)
Jul 08, 2004 37.42 37.49 37.18 37.21 61,445 -0.21(-0.55%)
Jul 07, 2004 37.51 37.64 37.41 37.42 46,499 -0.16(-0.42%)
Jul 06, 2004 37.58 37.62 37.35 37.57 15,657 -0.21(-0.55%)
Jul 02, 2004 37.70 37.89 37.50 37.78 27,520 +0.16(+0.44%)
Jul 01, 2004 37.97 37.97 37.40 37.62 75,442 -0.24(-0.65%)
Jun 30, 2004 37.79 37.98 37.54 37.86 45,075 +0.21(+0.56%)
Jun 29, 2004 37.60 37.77 37.58 37.65 28,706 -0.25(-0.66%)
Jun 28, 2004 37.94 38.10 37.88 37.90 21,826 +0.04(+0.11%)
Jun 25, 2004 37.93 38.17 37.85 37.86 23,724 -0.25(-0.65%)
Jun 24, 2004 38.09 38.26 38.01 38.10 35,586 +0.11(+0.28%)
Jun 23, 2004 37.91 38.04 37.67 38.00 38,433 +0.11(+0.28%)
Jun 22, 2004 37.60 37.90 37.57 37.89 25,859 +0.11(+0.28%)
Jun 21, 2004 37.75 37.96 37.75 37.79 71,409 -0.09(-0.23%)
Jun 18, 2004 37.80 37.99 37.65 37.88 11,862 +0.12(+0.32%)
Jun 17, 2004 37.66 37.75 37.53 37.75 11,387 -0.02(-0.04%)
Jun 16, 2004 37.60 37.80 37.60 37.77 24,910 +0.13(+0.35%)
Jun 15, 2004 37.85 39.11 37.55 37.64 41,754 +0.10(+0.27%)
Jun 14, 2004 37.85 37.85 37.39 37.54 15,657 -0.34(-0.89%)
Jun 10, 2004 38.04 38.04 37.86 37.88 11,862 -0.10(-0.26%)
Jun 09, 2004 38.23 38.23 37.90 37.97 19,453 -0.30(-0.77%)
Jun 08, 2004 38.19 38.28 38.05 38.27 37,958 +0.03(+0.08%)
Jun 07, 2004 37.96 38.32 37.96 38.24 63,106 +0.48(+1.27%)
Jun 04, 2004 37.64 37.97 37.62 37.76 63,817 +0.28(+0.74%)
Jun 03, 2004 37.72 37.73 37.48 37.48 23,486 -0.27(-0.71%)
Jun 02, 2004 37.79 37.89 37.49 37.75 15,420 +0.13(+0.35%)
Jun 01, 2004 37.66 37.71 37.34 37.62 33,688 -0.15(-0.40%)
May 28, 2004 37.60 37.77 37.59 37.77 16,132 +0.16(+0.44%)
May 27, 2004 37.81 37.85 37.46 37.61 36,060 +0.09(+0.25%)
May 26, 2004 37.39 37.59 37.28 37.51 39,856 +0.34(+0.91%)
May 25, 2004 36.67 37.35 36.61 37.18 52,667 +0.49(+1.34%)
May 24, 2004 36.80 36.86 36.61 36.68 22,775 +0.03(+0.07%)
May 21, 2004 36.66 36.84 36.52 36.66 90,626 +0.22(+0.60%)
May 20, 2004 36.38 36.50 36.35 36.44 19,216 +0.25(+0.69%)
May 19, 2004 36.52 36.92 36.19 36.19 55,751 -0.07(-0.20%)
May 18, 2004 36.17 36.39 36.09 36.26 82,322 +0.31(+0.86%)
May 17, 2004 35.94 36.14 35.71 35.95 160,375 -0.40(-1.11%)
May 14, 2004 36.46 36.57 36.14 36.36 16,844 -0.08(-0.21%)
May 13, 2004 36.38 36.79 36.20 36.44 55,989 +0.21(+0.57%)
May 12, 2004 35.91 36.23 35.50 36.23 58,835 +0.22(+0.60%)
May 11, 2004 35.79 36.08 35.79 36.01 20,877 +0.46(+1.29%)
May 10, 2004 35.64 35.83 35.21 35.55 107,944 -0.60(-1.67%)
May 07, 2004 36.84 36.84 36.10 36.16 67,139 -0.75(-2.03%)
May 06, 2004 37.16 37.17 36.71 36.91 51,006 -0.53(-1.41%)
May 05, 2004 37.35 37.61 37.33 37.43 46,736 +0.16(+0.42%)
May 04, 2004 37.10 37.62 37.09 37.28 37,958 +0.18(+0.48%)
May 03, 2004 36.80 37.19 36.80 37.10 231,547 +0.29(+0.78%)
Apr 30, 2004 37.05 37.14 36.78 36.81 21,114 -0.08(-0.23%)
Apr 29, 2004 37.09 37.51 36.86 36.90 107,470 -0.11(-0.31%)
Apr 28, 2004 37.60 37.60 37.01 37.01 64,292 -0.55(-1.47%)
Apr 27, 2004 37.70 37.87 37.54 37.57 110,317 +0.16(+0.42%)
Apr 26, 2004 37.68 37.68 37.40 37.41 100,353 -0.13(-0.34%)
Apr 23, 2004 37.70 37.70 37.37 37.54 87,304 -0.19(-0.50%)
Apr 22, 2004 37.18 37.92 37.11 37.73 43,889 +0.56(+1.52%)
Apr 21, 2004 37.14 37.30 37.00 37.16 59,310 -0.04(-0.11%)
Apr 20, 2004 37.87 37.97 37.20 37.20 514,577 -0.59(-1.55%)
Apr 19, 2004 37.89 37.91 37.62 37.79 75,205 -0.19(-0.49%)
Apr 16, 2004 37.70 38.04 37.59 37.97 192,165 +0.51(+1.36%)
Apr 15, 2004 37.62 37.77 37.14 37.46 173,186 -0.19(-0.50%)
Apr 14, 2004 37.77 38.10 37.32 37.65 281,605 -0.45(-1.18%)
Apr 13, 2004 38.88 38.94 38.05 38.10 105,809 -0.76(-1.95%)
Apr 12, 2004 39.05 39.09 38.83 38.86 28,468 -0.08(-0.22%)
Apr 08, 2004 39.20 39.20 38.76 38.95 47,922 -0.02(-0.04%)
Apr 07, 2004 39.12 39.12 38.91 38.96 30,129 -0.17(-0.44%)
Apr 06, 2004 39.07 39.14 38.96 39.14 35,586 -0.02(-0.05%)
Apr 05, 2004 39.17 39.26 38.93 39.16 82,797 -0.08(-0.19%)
Apr 02, 2004 39.67 39.71 39.07 39.23 104,386 -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.