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 (%)
Jan 29, 2010 20.37 20.55 20.09 20.15 6,455,587 -0.12(-0.59%)
Jan 28, 2010 20.56 20.57 20.05 20.27 7,625,193 -0.11(-0.56%)
Jan 27, 2010 20.05 20.44 19.92 20.38 6,409,646 +0.40(+2.02%)
Jan 26, 2010 20.15 20.46 19.95 19.98 5,762,204 -0.30(-1.48%)
Jan 25, 2010 20.44 20.49 20.07 20.28 7,394,546 +0.10(+0.49%)
Jan 22, 2010 20.72 20.82 20.10 20.18 9,804,390 -0.62(-3.00%)
Jan 21, 2010 21.29 21.42 20.72 20.80 12,640,145 -0.51(-2.41%)
Jan 20, 2010 21.24 21.40 21.09 21.32 4,790,552 -0.04(-0.20%)
Jan 19, 2010 21.02 21.37 20.95 21.36 4,691,243 +0.25(+1.20%)
Jan 15, 2010 21.34 21.11 21.11 21.11 5,206,369 -0.36(-1.68%)
Jan 14, 2010 21.31 21.52 21.26 21.47 3,231,631 +0.10(+0.48%)
Jan 13, 2010 21.14 21.43 21.00 21.36 5,312,348 +0.25(+1.16%)
Jan 12, 2010 21.25 21.34 21.00 21.12 4,668,510 -0.29(-1.37%)
Jan 11, 2010 21.57 21.58 21.30 21.41 5,095,282 +0.00(+0.02%)
Jan 08, 2010 21.37 21.48 21.24 21.41 3,744,312 -0.08(-0.35%)
Jan 07, 2010 21.11 21.58 21.06 21.48 5,177,170 +0.40(+1.89%)
Jan 06, 2010 21.02 21.15 20.93 21.08 4,318,469 +0.05(+0.24%)
Jan 05, 2010 20.78 21.06 20.73 21.03 3,506,602 +0.23(+1.12%)
Jan 04, 2010 20.61 20.86 20.61 20.80 2,937,692 +0.32(+1.58%)
Dec 31, 2009 20.59 20.47 20.47 20.47 1,614,487 -0.09(-0.42%)
Dec 30, 2009 20.48 20.57 20.45 20.56 1,449,809 +0.01(+0.04%)
Dec 29, 2009 20.68 20.69 20.55 20.55 1,730,847 -0.09(-0.42%)
Dec 28, 2009 20.71 20.76 20.55 20.64 1,771,235 -0.02(-0.08%)
Dec 24, 2009 20.57 20.67 20.55 20.66 1,018,399 +0.14(+0.67%)
Dec 23, 2009 20.56 20.60 20.45 20.52 2,649,060 -0.12(-0.57%)
Dec 22, 2009 20.55 20.65 20.52 20.64 2,014,877 +0.09(+0.44%)
Dec 21, 2009 20.39 20.56 20.39 20.55 4,312,508 +0.24(+1.17%)
Dec 18, 2009 20.15 20.31 20.04 20.31 3,470,701 +0.26(+1.32%)
Dec 17, 2009 20.18 20.24 20.04 20.04 3,615,304 -0.30(-1.48%)
Dec 16, 2009 20.32 20.45 20.27 20.34 3,483,728 +0.13(+0.67%)
Dec 15, 2009 20.42 20.44 20.16 20.21 5,761,946 -0.30(-1.45%)
Dec 14, 2009 20.41 20.51 20.40 20.51 3,360,825 +0.17(+0.82%)
Dec 11, 2009 20.23 20.35 20.17 20.34 4,135,539 +0.15(+0.72%)
Dec 10, 2009 20.29 20.36 20.13 20.19 3,051,374 -0.02(-0.10%)
Dec 09, 2009 20.18 20.32 20.06 20.21 4,706,333 +0.05(+0.25%)
Dec 08, 2009 20.23 20.30 20.11 20.16 6,712,817 -0.15(-0.76%)
Dec 07, 2009 20.52 20.64 20.26 20.32 4,928,434 -0.27(-1.31%)
Dec 04, 2009 20.61 20.69 20.29 20.59 11,153,056 +0.33(+1.62%)
Dec 03, 2009 20.77 20.96 20.20 20.26 9,786,864 -0.37(-1.80%)
Dec 02, 2009 20.57 20.72 20.51 20.63 6,603,465 +0.00(+0.00%)
Dec 01, 2009 20.69 20.74 20.50 20.63 8,017,839 +0.06(+0.28%)
Nov 30, 2009 20.15 20.60 20.12 20.57 8,780,503 +0.52(+2.61%)
Nov 27, 2009 20.02 20.36 19.98 20.05 5,897,954 -0.55(-2.67%)
Nov 25, 2009 20.74 20.74 20.57 20.60 5,438,930 -0.03(-0.15%)
Nov 24, 2009 20.71 20.72 20.51 20.63 5,879,237 -0.13(-0.61%)
Nov 23, 2009 20.72 20.89 20.66 20.76 7,665,438 +0.25(+1.23%)
Nov 20, 2009 20.44 20.59 20.42 20.50 7,808,633 -0.11(-0.54%)
Nov 19, 2009 20.85 20.85 20.53 20.61 10,066,016 -0.37(-1.75%)
Nov 18, 2009 20.84 21.00 20.80 20.98 6,218,899 +0.15(+0.70%)
Nov 17, 2009 20.74 20.87 20.69 20.83 5,779,613 +0.03(+0.13%)
Nov 16, 2009 20.81 21.02 20.70 20.81 8,344,095 +0.23(+1.13%)
Nov 13, 2009 20.60 20.68 20.41 20.57 5,508,438 -0.01(-0.04%)
Nov 12, 2009 20.87 21.01 20.53 20.58 8,971,651 -0.34(-1.64%)
Nov 11, 2009 20.85 21.12 20.80 20.93 9,858,049 +0.26(+1.24%)
Nov 10, 2009 20.67 20.80 20.49 20.67 9,101,726 -0.09(-0.42%)
Nov 09, 2009 20.31 20.77 20.23 20.76 6,798,309 +0.69(+3.43%)
Nov 06, 2009 19.80 20.13 19.79 20.07 6,363,421 +0.28(+1.42%)
Nov 05, 2009 19.81 20.15 19.70 19.79 8,933,621 +0.11(+0.56%)
Nov 04, 2009 20.16 20.24 19.65 19.68 16,429,637 -0.24(-1.21%)
Nov 03, 2009 19.56 19.96 19.53 19.92 11,470,028 +0.08(+0.38%)
Nov 02, 2009 19.85 20.15 19.35 19.84 15,364,105 +0.14(+0.72%)
Oct 30, 2009 20.39 20.40 19.59 19.70 15,697,364 -0.86(-4.17%)
Oct 29, 2009 20.15 20.59 20.02 20.56 12,553,508 +0.73(+3.69%)
Oct 28, 2009 20.34 20.42 19.78 19.83 13,265,193 -0.59(-2.89%)
Oct 27, 2009 20.53 20.64 20.29 20.42 13,516,495 -0.13(-0.65%)
Oct 26, 2009 21.02 21.09 20.44 20.55 13,136,390 -0.47(-2.26%)
Oct 23, 2009 21.11 21.14 20.91 21.02 15,748,821 -0.28(-1.34%)
Oct 22, 2009 20.82 21.35 20.76 21.31 14,104,400 +0.54(+2.59%)
Oct 21, 2009 21.05 21.40 20.75 20.77 15,046,597 -0.38(-1.78%)
Oct 20, 2009 21.17 21.21 21.10 21.15 9,478,733 -0.16(-0.76%)
Oct 19, 2009 21.30 21.42 21.12 21.31 8,796,101 +0.09(+0.45%)
Oct 16, 2009 21.31 21.36 21.17 21.21 10,748,883 -0.48(-2.22%)
Oct 15, 2009 21.65 21.70 21.50 21.70 7,316,133 -0.15(-0.71%)
Oct 14, 2009 21.58 21.88 21.47 21.85 14,345,835 +0.67(+3.17%)
Oct 13, 2009 21.25 21.31 21.00 21.18 12,803,235 -0.19(-0.90%)
Oct 12, 2009 21.28 21.40 21.23 21.37 7,048,661 +0.13(+0.61%)
Oct 09, 2009 21.02 21.25 20.97 21.24 6,608,379 +0.19(+0.92%)
Oct 08, 2009 21.15 21.28 21.00 21.05 11,993,457 +0.08(+0.36%)
Oct 07, 2009 20.68 20.98 20.64 20.97 9,434,972 +0.19(+0.91%)
Oct 06, 2009 20.79 21.00 20.52 20.78 12,626,517 +0.23(+1.14%)
Oct 05, 2009 20.22 20.59 20.16 20.55 9,483,096 +0.55(+2.77%)
Oct 02, 2009 19.67 20.24 19.62 20.00 14,096,657 -0.03(-0.14%)
Oct 01, 2009 20.74 20.78 20.01 20.02 16,864,120 -0.80(-3.85%)
Sep 30, 2009 21.06 21.13 20.62 20.83 14,195,276 -0.13(-0.64%)
Sep 29, 2009 21.14 21.27 20.92 20.96 9,650,571 +0.17(+0.82%)
Sep 28, 2009 20.51 21.08 20.47 20.79 10,550,175 +0.39(+1.92%)
Sep 25, 2009 20.44 20.60 20.25 20.40 13,425,261 -0.19(-0.90%)
Sep 24, 2009 21.11 21.15 20.46 20.59 15,849,132 -0.40(-1.92%)
Sep 23, 2009 21.44 21.51 20.97 20.99 12,840,795 -0.39(-1.83%)
Sep 22, 2009 21.21 21.42 21.12 21.38 9,781,247 +0.34(+1.60%)
Sep 21, 2009 21.06 21.13 20.96 21.04 9,941,098 -0.17(-0.82%)
Sep 18, 2009 21.33 21.37 21.11 21.22 10,626,029 -0.02(-0.07%)
Sep 17, 2009 21.31 21.56 21.11 21.23 15,734,497 +0.35(+1.67%)
Sep 16, 2009 20.76 21.32 20.72 20.89 11,224,348 +0.23(+1.13%)
Sep 15, 2009 20.63 20.83 20.41 20.65 12,096,126 +0.06(+0.27%)
Sep 14, 2009 20.10 20.64 20.09 20.60 7,779,275 +0.26(+1.26%)
Sep 11, 2009 20.50 20.51 20.30 20.34 8,186,849 -0.11(-0.54%)
Sep 10, 2009 20.22 20.47 19.99 20.45 7,943,864 +0.17(+0.82%)
Sep 09, 2009 20.02 20.34 19.97 20.29 11,542,149 +0.26(+1.32%)
Sep 08, 2009 20.13 20.15 19.87 20.02 9,793,836 +0.17(+0.84%)
Sep 04, 2009 19.79 19.87 19.59 19.85 10,087,213 +0.13(+0.64%)
Sep 03, 2009 19.51 19.74 19.37 19.73 12,883,568 +0.41(+2.11%)
Sep 02, 2009 19.34 19.60 19.27 19.32 15,379,001 -0.20(-1.01%)
Sep 01, 2009 20.38 20.57 19.47 19.52 20,493,690 -0.96(-4.69%)
Aug 31, 2009 20.23 20.51 20.21 20.48 10,932,748 -0.10(-0.48%)
Aug 28, 2009 20.70 20.75 20.35 20.58 10,206,153 +0.04(+0.21%)
Aug 27, 2009 20.33 20.57 20.11 20.53 12,118,942 +0.19(+0.93%)
Aug 26, 2009 20.29 20.46 20.13 20.34 11,754,187 +0.00(+0.00%)
Aug 25, 2009 20.29 20.54 20.29 20.34 13,959,417 +0.21(+1.02%)
Aug 24, 2009 20.55 20.66 20.10 20.14 12,930,085 -0.17(-0.82%)
Aug 21, 2009 20.11 20.40 20.03 20.30 9,268,435 +0.42(+2.09%)
Aug 20, 2009 19.48 19.91 19.47 19.89 8,445,162 +0.45(+2.32%)
Aug 19, 2009 19.14 19.53 19.11 19.44 9,502,225 +0.02(+0.10%)
Aug 18, 2009 19.28 19.51 19.23 19.42 10,038,491 +0.23(+1.22%)
Aug 17, 2009 19.32 19.35 19.08 19.19 12,672,283 -0.70(-3.54%)
Aug 14, 2009 19.99 20.01 19.61 19.89 10,777,296 -0.13(-0.65%)
Aug 13, 2009 19.97 20.05 19.64 20.02 13,948,508 +0.32(+1.61%)
Aug 12, 2009 19.30 19.85 19.28 19.70 14,178,974 +0.34(+1.74%)
Aug 11, 2009 19.88 19.91 19.32 19.37 14,757,125 -0.64(-3.18%)
Aug 10, 2009 20.13 20.24 19.81 20.00 12,680,366 -0.12(-0.61%)
Aug 07, 2009 19.85 20.44 19.77 20.13 18,767,476 +0.54(+2.75%)
Aug 06, 2009 20.02 20.07 19.46 19.59 18,211,494 -0.11(-0.56%)
Aug 05, 2009 19.25 19.79 19.13 19.70 18,505,246 +0.66(+3.47%)
Aug 04, 2009 18.66 19.21 18.62 19.04 18,237,114 +0.29(+1.52%)
Aug 03, 2009 18.65 18.76 18.53 18.75 12,675,735 +0.47(+2.60%)
Jul 31, 2009 18.15 18.34 18.07 18.28 10,678,436 +0.13(+0.70%)
Jul 30, 2009 17.96 18.37 17.94 18.15 14,787,111 +0.37(+2.09%)
Jul 29, 2009 17.71 17.86 17.66 17.78 9,510,484 -0.04(-0.22%)
Jul 28, 2009 17.72 17.88 17.68 17.82 9,874,662 +0.00(+0.02%)
Jul 27, 2009 17.65 17.89 17.65 17.82 12,523,072 +0.19(+1.10%)
Jul 24, 2009 17.48 17.66 17.38 17.62 8,790,221 -0.01(-0.07%)
Jul 23, 2009 17.17 17.71 17.10 17.64 16,108,401 +0.48(+2.79%)
Jul 22, 2009 16.87 17.29 16.84 17.16 11,681,657 -0.00(-0.02%)
Jul 21, 2009 17.26 17.32 16.96 17.16 11,615,353 -0.08(-0.46%)
Jul 20, 2009 17.20 17.31 17.15 17.24 12,907,484 +0.14(+0.83%)
Jul 17, 2009 17.23 17.28 17.00 17.10 11,056,382 -0.15(-0.85%)
Jul 16, 2009 17.07 17.36 16.95 17.24 12,369,509 +0.04(+0.23%)
Jul 15, 2009 16.79 17.38 16.77 17.20 15,182,372 +0.61(+3.64%)
Jul 14, 2009 16.66 16.66 16.38 16.60 13,985,410 +0.00(+0.02%)
Jul 13, 2009 16.11 16.63 16.11 16.60 14,969,813 +0.87(+5.51%)
Jul 10, 2009 15.79 15.84 15.64 15.73 8,998,995 -0.19(-1.19%)
Jul 09, 2009 15.94 16.07 15.81 15.92 10,022,293 +0.20(+1.28%)
Jul 08, 2009 16.03 16.05 15.40 15.72 14,178,580 -0.26(-1.61%)
Jul 07, 2009 16.26 16.29 15.95 15.97 11,703,429 -0.25(-1.56%)
Jul 06, 2009 16.08 16.28 15.96 16.23 11,762,477 -0.00(-0.02%)
Jul 02, 2009 16.62 16.62 16.22 16.23 8,011,473 -0.56(-3.32%)
Jul 01, 2009 16.87 16.96 16.78 16.79 6,579,283 -0.06(-0.38%)
Jun 30, 2009 16.98 17.01 16.71 16.85 10,195,354 -0.09(-0.54%)
Jun 29, 2009 16.82 17.00 16.65 16.94 17,382,354 +0.16(+0.97%)
Jun 26, 2009 16.64 16.86 16.56 16.78 14,386,326 +0.10(+0.62%)
Jun 25, 2009 16.35 16.68 16.33 16.68 16,851,586 +0.30(+1.86%)
Jun 24, 2009 16.39 16.58 16.24 16.37 13,806,046 +0.16(+0.97%)
Jun 23, 2009 16.17 16.37 16.03 16.22 14,229,622 +0.09(+0.54%)
Jun 22, 2009 16.77 16.86 16.06 16.13 12,301,110 -0.86(-5.07%)
Jun 19, 2009 16.87 17.03 16.70 16.99 11,037,715 +0.24(+1.44%)
Jun 18, 2009 16.44 16.77 16.42 16.75 12,344,421 +0.33(+2.02%)
Jun 17, 2009 16.69 16.75 16.26 16.42 21,893,860 -0.36(-2.17%)
Jun 16, 2009 17.12 17.15 16.73 16.78 12,338,643 -0.30(-1.76%)
Jun 15, 2009 17.36 17.38 17.01 17.08 12,119,592 -0.45(-2.57%)
Jun 12, 2009 17.43 17.54 17.35 17.53 9,824,422 +0.17(+0.96%)
Jun 11, 2009 17.38 17.66 17.33 17.37 15,205,175 +0.00(+0.00%)
Jun 10, 2009 17.66 17.67 17.15 17.37 15,141,307 -0.20(-1.15%)
Jun 09, 2009 17.55 17.61 17.40 17.57 13,076,967 +0.08(+0.45%)
Jun 08, 2009 17.43 17.64 17.28 17.49 16,342,133 +0.08(+0.43%)
Jun 05, 2009 17.76 17.80 17.28 17.41 17,679,352 -0.10(-0.56%)
Jun 04, 2009 17.15 17.56 17.09 17.51 14,759,773 +0.47(+2.78%)
Jun 03, 2009 17.07 17.19 16.84 17.04 13,709,503 -0.21(-1.19%)
Jun 02, 2009 17.29 17.35 17.10 17.24 17,110,350 -0.20(-1.13%)
Jun 01, 2009 17.36 17.67 17.21 17.44 22,899,746 +0.20(+1.17%)
May 29, 2009 16.92 17.24 16.72 17.24 16,780,606 +0.39(+2.32%)
May 28, 2009 16.58 16.89 16.31 16.85 17,305,396 +0.40(+2.45%)
May 27, 2009 17.07 17.11 16.40 16.45 15,768,633 -0.56(-3.28%)
May 26, 2009 16.22 17.01 16.21 17.00 22,402,920 +0.62(+3.76%)
May 22, 2009 16.66 16.69 16.37 16.39 12,367,582 -0.12(-0.74%)
May 21, 2009 16.31 16.69 16.26 16.51 18,092,266 -0.06(-0.33%)
May 20, 2009 17.27 17.36 16.43 16.56 23,497,154 -0.37(-2.19%)
May 19, 2009 17.29 17.49 16.87 16.94 19,404,192 -0.34(-1.95%)
May 18, 2009 16.66 17.38 16.58 17.27 17,396,238 +0.96(+5.87%)
May 15, 2009 16.60 16.74 16.14 16.32 20,560,040 -0.38(-2.27%)
May 14, 2009 16.00 16.74 15.99 16.69 19,594,044 +0.55(+3.40%)
May 13, 2009 16.53 16.62 16.02 16.14 25,460,448 -0.85(-5.00%)
May 12, 2009 17.45 17.47 16.47 17.00 21,892,216 -0.31(-1.78%)
May 11, 2009 17.64 17.91 17.21 17.30 25,040,684 -0.89(-4.89%)
May 08, 2009 17.42 18.29 17.19 18.19 36,852,708 +1.10(+6.41%)
May 07, 2009 18.24 18.26 16.84 17.10 33,598,904 -0.47(-2.68%)
May 06, 2009 16.87 17.66 16.80 17.57 41,481,060 +1.04(+6.29%)
May 05, 2009 16.49 16.77 16.38 16.53 22,535,764 -0.23(-1.37%)
May 04, 2009 15.55 16.78 15.55 16.76 28,659,430 +1.35(+8.78%)
May 01, 2009 15.53 15.71 15.29 15.41 18,147,064 -0.20(-1.29%)
Apr 30, 2009 15.96 16.10 15.56 15.61 24,113,356 -0.02(-0.15%)
Apr 29, 2009 15.28 15.82 15.26 15.63 31,880,322 +0.53(+3.51%)
Apr 28, 2009 14.93 15.39 14.88 15.10 23,260,554 -0.21(-1.37%)
Apr 27, 2009 15.29 15.69 15.15 15.31 28,946,174 -0.37(-2.35%)
Apr 24, 2009 15.38 15.99 15.20 15.68 53,443,300 +0.31(+2.03%)
Apr 23, 2009 15.03 15.45 14.75 15.37 33,126,362 +0.53(+3.57%)
Apr 22, 2009 14.79 15.63 14.78 14.84 43,575,388 -0.48(-3.15%)
Apr 21, 2009 13.70 15.34 13.69 15.32 49,190,028 +1.02(+7.11%)
Apr 20, 2009 15.28 15.33 14.26 14.30 34,247,816 -1.62(-10.16%)
Apr 17, 2009 15.63 16.20 15.42 15.92 30,834,172 +0.13(+0.85%)
Apr 16, 2009 15.78 16.00 15.20 15.79 28,997,006 +0.21(+1.32%)
Apr 15, 2009 14.65 15.67 14.52 15.58 29,142,626 +0.65(+4.37%)
Apr 14, 2009 15.79 15.92 14.84 14.93 39,845,992 -1.05(-6.56%)
Apr 13, 2009 15.08 16.14 14.99 15.97 28,636,322 +0.57(+3.70%)
Apr 09, 2009 14.44 15.41 14.38 15.41 34,994,344 +1.84(+13.59%)
Apr 08, 2009 13.63 13.73 13.29 13.56 18,001,672 +0.10(+0.76%)
Apr 07, 2009 13.57 13.82 13.46 13.46 16,859,208 -0.46(-3.30%)
Apr 06, 2009 13.80 14.07 13.70 13.92 20,177,866 -0.32(-2.22%)
Apr 03, 2009 13.55 14.25 13.50 14.24 21,099,210 +0.59(+4.29%)
Apr 02, 2009 13.88 13.91 13.51 13.65 30,231,770 +0.40(+3.04%)
Apr 01, 2009 12.65 13.35 12.64 13.25 19,900,444 +0.31(+2.38%)
Mar 31, 2009 12.63 13.18 12.48 12.94 26,097,480 +0.60(+4.87%)
Mar 30, 2009 12.70 12.85 12.27 12.34 21,408,230 -1.44(-10.45%)
Mar 26, 2009 13.72 13.86 13.28 13.78 31,939,934 +0.22(+1.60%)
Mar 25, 2009 13.43 13.83 12.70 13.56 42,978,568 +0.26(+1.96%)
Mar 24, 2009 13.54 14.14 13.24 13.30 42,065,892 -0.83(-5.90%)
Mar 23, 2009 13.15 14.15 13.14 14.13 46,818,356 +1.91(+15.66%)
Mar 20, 2009 12.72 12.76 12.15 12.22 30,015,792 -0.55(-4.30%)
Mar 19, 2009 13.99 14.02 12.73 12.77 41,183,256 -0.90(-6.60%)
Mar 18, 2009 12.41 13.72 12.36 13.67 56,265,076 +1.07(+8.47%)
Mar 17, 2009 11.85 12.63 11.68 12.60 29,526,068 +0.72(+6.02%)
Mar 16, 2009 12.38 12.72 11.86 11.89 30,553,248 -0.29(-2.40%)
Mar 13, 2009 12.21 12.38 11.70 12.18 0 +0.12(+1.02%)
Mar 12, 2009 11.02 12.18 10.88 12.06 35,358,068 +0.98(+8.85%)
Mar 11, 2009 11.14 11.42 10.85 11.08 36,685,924 +0.26(+2.45%)
Mar 10, 2009 10.08 10.90 10.04 10.81 61,107,752 +1.18(+12.23%)
Mar 09, 2009 9.332 9.885 9.284 9.632 37,023,244 +0.10(+1.08%)
Mar 06, 2009 9.735 9.949 9.154 9.530 0 -0.15(-1.59%)
Mar 05, 2009 10.31 10.34 9.640 9.684 43,362,140 -0.85(-8.04%)
Mar 04, 2009 10.95 10.96 10.29 10.53 32,485,102 -0.37(-3.37%)
Mar 02, 2009 11.13 11.27 10.73 10.90 33,754,308 -0.69(-5.94%)
Feb 27, 2009 11.42 11.97 11.40 11.59 0 -0.55(-4.53%)
Feb 26, 2009 12.40 12.69 11.99 12.14 30,938,134 +0.11(+0.92%)
Feb 25, 2009 11.95 12.49 11.42 12.02 33,523,500 -0.06(-0.49%)
Feb 24, 2009 11.09 12.12 10.98 12.08 40,507,824 +1.05(+9.49%)
Feb 23, 2009 11.74 11.80 11.00 11.04 41,242,444 -0.39(-3.43%)
Feb 20, 2009 11.02 11.66 10.66 11.43 56,334,084 -0.06(-0.55%)
Feb 19, 2009 12.24 12.32 11.45 11.49 28,306,580 -0.54(-4.50%)
Feb 18, 2009 12.34 12.35 11.75 12.03 39,010,896 -0.06(-0.49%)
Feb 17, 2009 12.59 12.61 12.07 12.09 33,776,264 -1.06(-8.03%)
Feb 13, 2009 13.40 13.59 13.15 13.15 28,177,456 -0.54(-3.93%)
Feb 12, 2009 13.41 13.72 12.91 13.69 36,670,628 -0.09(-0.63%)
Feb 11, 2009 13.40 13.79 13.34 13.77 28,108,782 +0.55(+4.13%)
Feb 10, 2009 14.40 14.52 13.12 13.23 41,063,568 -1.36(-9.35%)
Feb 09, 2009 14.53 14.75 14.30 14.59 25,714,252 +0.17(+1.21%)
Feb 06, 2009 13.81 14.52 13.73 14.42 30,648,256 +0.91(+6.73%)
Feb 05, 2009 13.14 13.79 12.80 13.51 36,809,060 +0.23(+1.76%)
Feb 04, 2009 13.50 13.79 13.20 13.27 29,656,554 -0.13(-0.94%)
Feb 03, 2009 13.84 13.85 13.20 13.40 27,018,776 -0.25(-1.85%)
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.