Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 49.87 50.08 49.82 49.97 407,686 +0.24(+0.48%)
Jul 28, 2017 49.68 49.79 49.56 49.73 271,131 -0.02(-0.04%)
Jul 27, 2017 50.01 50.04 49.55 49.75 278,933 -0.24(-0.48%)
Jul 26, 2017 50.28 50.34 49.91 49.99 203,957 -0.18(-0.36%)
Jul 25, 2017 50.15 50.29 50.02 50.17 3,081,448 +0.47(+0.94%)
Jul 24, 2017 49.54 49.75 49.54 49.71 270,999 +0.14(+0.29%)
Jul 21, 2017 49.48 49.68 49.45 49.57 527,623 +0.01(+0.02%)
Jul 20, 2017 49.66 49.72 49.49 49.56 698,068 -0.02(-0.05%)
Jul 19, 2017 49.48 49.59 49.41 49.58 665,501 +0.17(+0.34%)
Jul 18, 2017 49.34 49.44 49.19 49.41 583,552 -0.08(-0.17%)
Jul 17, 2017 49.48 49.57 49.32 49.49 180,165 -0.02(-0.04%)
Jul 14, 2017 49.19 49.61 49.05 49.51 457,188 -0.05(-0.09%)
Jul 13, 2017 49.41 49.56 49.36 49.56 1,621,690 +0.23(+0.47%)
Jul 12, 2017 49.08 49.39 49.08 49.33 270,362 +0.20(+0.40%)
Jul 11, 2017 49.36 49.36 48.89 49.13 889,959 -0.21(-0.42%)
Jul 10, 2017 49.42 49.48 49.32 49.33 289,192 -0.13(-0.26%)
Jul 07, 2017 49.28 49.54 49.19 49.46 1,411,103 +0.31(+0.63%)
Jul 06, 2017 49.55 49.61 49.14 49.15 607,444 -0.49(-0.99%)
Jul 05, 2017 49.84 49.84 49.48 49.65 731,981 +0.00(+0.00%)
Jul 03, 2017 49.33 49.87 49.27 49.65 241,268 +0.58(+1.17%)
Jun 30, 2017 49.35 49.36 49.01 49.07 239,887 -0.06(-0.12%)
Jun 29, 2017 49.75 49.75 48.85 49.13 1,783,623 +0.09(+0.19%)
Jun 28, 2017 48.68 49.10 48.68 49.04 448,660 +0.57(+1.18%)
Jun 27, 2017 48.50 48.80 48.43 48.47 391,579 +0.01(+0.02%)
Jun 26, 2017 48.30 48.63 48.28 48.46 273,251 +0.24(+0.49%)
Jun 23, 2017 48.52 48.52 48.13 48.22 184,844 -0.05(-0.11%)
Jun 22, 2017 48.49 48.49 48.19 48.27 301,345 -0.20(-0.42%)
Jun 21, 2017 48.93 48.93 48.40 48.48 670,981 -0.34(-0.69%)
Jun 20, 2017 49.08 49.08 48.78 48.82 429,002 -0.34(-0.69%)
Jun 19, 2017 49.05 49.22 49.01 49.15 711,844 +0.32(+0.66%)
Jun 16, 2017 48.91 48.91 48.69 48.83 249,920 -0.03(-0.06%)
Jun 15, 2017 48.69 48.99 48.59 48.86 501,527 -0.11(-0.23%)
Jun 14, 2017 48.62 49.00 48.46 48.97 1,340,624 +0.09(+0.18%)
Jun 13, 2017 48.87 48.92 48.72 48.88 857,543 +0.22(+0.46%)
Jun 12, 2017 48.61 48.80 48.44 48.66 600,948 +0.09(+0.19%)
Jun 09, 2017 48.07 48.59 48.05 48.57 899,964 +0.68(+1.42%)
Jun 08, 2017 47.48 48.08 47.44 47.89 1,077,722 +0.41(+0.87%)
Jun 07, 2017 47.24 47.56 47.18 47.48 468,690 +0.30(+0.64%)
Jun 06, 2017 47.14 47.31 47.05 47.18 433,412 -0.22(-0.47%)
Jun 05, 2017 47.43 47.60 47.35 47.40 213,830 +0.00(+0.00%)
Jun 02, 2017 47.22 47.55 47.18 47.40 672,288 -0.04(-0.09%)
Jun 01, 2017 47.13 47.44 46.85 47.44 855,077 +0.53(+1.13%)
May 31, 2017 47.18 47.18 46.64 46.91 1,072,231 -0.23(-0.48%)
May 30, 2017 47.31 47.32 47.08 47.14 176,510 -0.28(-0.60%)
May 26, 2017 47.46 47.51 47.40 47.42 288,151 -0.10(-0.20%)
May 25, 2017 47.50 47.67 47.44 47.52 325,640 +0.10(+0.22%)
May 24, 2017 47.39 47.45 47.25 47.41 328,755 +0.10(+0.20%)
May 23, 2017 47.08 47.43 46.95 47.32 395,667 +0.31(+0.65%)
May 22, 2017 47.01 47.09 46.81 47.01 386,468 +0.16(+0.34%)
May 19, 2017 46.61 47.07 46.58 46.85 530,447 +0.36(+0.77%)
May 18, 2017 46.26 46.71 46.25 46.49 742,672 +0.14(+0.29%)
May 17, 2017 46.78 46.96 46.25 46.36 2,820,756 -1.03(-2.18%)
May 16, 2017 47.48 47.49 47.22 47.39 687,212 +0.01(+0.02%)
May 15, 2017 47.11 47.46 47.11 47.38 841,472 +0.34(+0.72%)
May 12, 2017 47.10 47.12 46.87 47.04 517,795 -0.18(-0.38%)
May 11, 2017 47.37 47.37 46.91 47.22 733,373 -0.27(-0.58%)
May 10, 2017 47.24 47.51 47.19 47.49 815,211 +0.16(+0.35%)
May 09, 2017 47.60 47.67 47.20 47.33 468,291 -0.21(-0.44%)
May 08, 2017 47.65 47.75 47.43 47.54 396,404 -0.11(-0.23%)
May 05, 2017 47.75 47.77 47.47 47.65 609,710 +0.04(+0.09%)
May 04, 2017 47.76 47.84 47.39 47.61 1,017,559 +0.06(+0.12%)
May 03, 2017 47.40 47.59 47.33 47.55 828,381 +0.06(+0.12%)
May 02, 2017 47.57 47.62 47.32 47.49 1,301,146 -0.04(-0.08%)
May 01, 2017 47.44 47.66 47.28 47.53 1,670,888 +0.26(+0.55%)
Apr 28, 2017 47.67 47.68 47.26 47.27 1,391,909 -0.47(-0.99%)
Apr 27, 2017 47.92 47.92 47.54 47.74 876,992 -0.15(-0.32%)
Apr 26, 2017 47.88 48.22 47.82 47.90 1,345,524 -0.02(-0.04%)
Apr 25, 2017 47.97 48.09 47.88 47.91 1,913,643 +0.33(+0.69%)
Apr 24, 2017 47.75 47.82 47.46 47.59 1,128,739 +0.62(+1.32%)
Apr 21, 2017 47.28 47.32 46.91 46.97 1,435,468 -0.32(-0.67%)
Apr 20, 2017 46.93 47.33 46.77 47.29 2,101,201 +0.57(+1.23%)
Apr 19, 2017 47.05 47.13 46.62 46.71 1,146,425 -0.08(-0.18%)
Apr 18, 2017 46.83 46.97 46.54 46.79 1,298,319 -0.21(-0.46%)
Apr 17, 2017 46.45 47.03 46.35 47.01 797,705 +0.70(+1.51%)
Apr 13, 2017 46.63 46.98 46.31 46.31 1,834,599 -0.46(-0.99%)
Apr 12, 2017 47.04 47.17 46.72 46.77 1,072,229 -0.34(-0.72%)
Apr 11, 2017 46.98 47.13 46.68 47.11 1,166,353 +0.00(+0.01%)
Apr 10, 2017 47.10 47.36 46.94 47.11 455,004 +0.00(+0.00%)
Apr 07, 2017 46.99 47.37 46.92 47.11 569,764 -0.12(-0.26%)
Apr 06, 2017 47.02 47.36 46.74 47.23 451,493 +0.26(+0.55%)
Apr 05, 2017 47.57 47.70 46.95 46.97 968,654 -0.25(-0.53%)
Apr 04, 2017 47.07 47.34 47.07 47.22 1,101,364 -0.07(-0.14%)
Apr 03, 2017 47.42 47.49 46.87 47.29 3,159,913 -0.10(-0.22%)
Mar 31, 2017 47.47 47.63 47.39 47.39 646,226 -0.20(-0.41%)
Mar 30, 2017 47.13 47.67 47.08 47.59 912,834 +0.48(+1.02%)
Mar 29, 2017 47.21 47.24 46.98 47.11 714,380 -0.10(-0.22%)
Mar 28, 2017 46.69 47.37 46.56 47.21 1,305,370 +0.51(+1.09%)
Mar 27, 2017 46.13 46.75 46.08 46.70 2,411,987 -0.27(-0.57%)
Mar 24, 2017 47.13 47.24 46.70 46.97 1,337,533 -0.11(-0.23%)
Mar 23, 2017 46.85 47.50 46.78 47.08 1,678,881 +0.18(+0.38%)
Mar 22, 2017 46.80 47.02 46.48 46.90 2,813,048 -0.05(-0.11%)
Mar 21, 2017 48.29 48.29 46.88 46.95 3,014,689 -1.11(-2.32%)
Mar 20, 2017 48.33 48.36 48.04 48.06 1,754,233 -0.32(-0.66%)
Mar 17, 2017 48.77 48.77 48.34 48.38 1,101,789 -0.31(-0.64%)
Mar 16, 2017 48.67 48.92 48.61 48.70 822,915 +0.14(+0.28%)
Mar 15, 2017 48.56 48.70 48.45 48.56 2,230,554 +0.12(+0.25%)
Mar 14, 2017 48.38 48.45 48.16 48.44 1,317,643 -0.08(-0.16%)
Mar 13, 2017 48.48 48.61 48.34 48.51 538,292 +0.08(+0.17%)
Mar 10, 2017 48.75 48.76 48.19 48.43 707,260 -0.04(-0.08%)
Mar 09, 2017 48.54 48.81 48.31 48.47 595,599 -0.02(-0.05%)
Mar 08, 2017 48.93 49.07 48.46 48.49 543,144 -0.18(-0.37%)
Mar 07, 2017 48.74 48.82 48.59 48.67 340,517 -0.14(-0.28%)
Mar 06, 2017 48.88 48.92 48.63 48.81 925,737 -0.28(-0.57%)
Mar 03, 2017 49.00 49.17 48.90 49.09 547,653 +0.10(+0.20%)
Mar 02, 2017 49.68 49.68 48.96 48.99 572,983 -0.57(-1.15%)
Mar 01, 2017 49.34 49.72 49.21 49.56 1,123,539 +0.99(+2.04%)
Feb 28, 2017 48.56 48.66 48.41 48.57 1,045,809 -0.15(-0.32%)
Feb 27, 2017 48.52 48.79 48.52 48.72 927,416 +0.20(+0.40%)
Feb 24, 2017 48.32 48.53 48.32 48.53 505,684 -0.21(-0.44%)
Feb 23, 2017 48.76 48.76 48.43 48.74 421,368 +0.10(+0.21%)
Feb 22, 2017 48.52 48.69 48.46 48.64 524,401 +0.00(+0.01%)
Feb 21, 2017 48.51 48.66 48.44 48.64 707,632 +0.32(+0.66%)
Feb 17, 2017 48.32 48.32 48.32 0 -0.01(-0.03%)
Feb 16, 2017 48.33 48.39 48.10 48.33 533,834 -0.00(-0.01%)
Feb 15, 2017 48.17 48.40 47.95 48.34 1,580,457 +0.26(+0.55%)
Feb 14, 2017 47.72 48.11 47.58 48.07 856,865 +0.37(+0.78%)
Feb 13, 2017 47.46 47.87 47.43 47.70 617,223 +0.44(+0.92%)
Feb 10, 2017 47.27 47.37 47.12 47.26 659,226 +0.17(+0.37%)
Feb 09, 2017 46.59 47.15 46.69 47.09 2,864,862 +0.50(+1.08%)
Feb 08, 2017 46.72 46.72 46.42 46.59 789,595 -0.19(-0.40%)
Feb 07, 2017 47.06 47.10 46.74 46.77 688,253 -0.12(-0.25%)
Feb 06, 2017 46.87 47.13 46.83 46.89 612,787 -0.16(-0.34%)
Feb 03, 2017 46.85 47.10 46.69 47.05 1,272,484 +0.82(+1.77%)
Feb 02, 2017 46.14 46.39 45.97 46.23 541,156 -0.04(-0.08%)
Feb 01, 2017 46.60 46.80 46.18 46.27 1,471,299 -0.08(-0.18%)
Jan 31, 2017 46.37 46.59 46.19 46.35 1,088,699 -0.17(-0.37%)
Jan 30, 2017 46.62 46.62 46.21 46.52 848,533 -0.32(-0.68%)
Jan 27, 2017 47.06 47.06 46.76 46.84 583,051 -0.19(-0.41%)
Jan 26, 2017 47.06 47.18 46.95 47.03 1,117,249 +0.04(+0.09%)
Jan 25, 2017 46.87 47.02 46.71 46.99 847,075 +0.50(+1.08%)
Jan 24, 2017 46.17 46.60 46.07 46.49 1,134,720 +0.42(+0.92%)
Jan 23, 2017 46.04 46.20 45.87 46.07 736,615 -0.07(-0.16%)
Jan 20, 2017 46.09 46.24 45.99 46.14 848,969 +0.22(+0.49%)
Jan 19, 2017 46.29 46.32 45.79 45.92 897,821 -0.29(-0.63%)
Jan 18, 2017 46.00 46.22 45.75 46.21 677,485 +0.30(+0.66%)
Jan 17, 2017 46.50 46.50 45.84 45.90 1,882,027 -0.72(-1.55%)
Jan 13, 2017 46.63 46.63 46.63 0 +0.18(+0.39%)
Jan 12, 2017 46.50 46.53 46.05 46.45 1,183,711 -0.22(-0.48%)
Jan 11, 2017 46.56 46.67 46.33 46.67 1,242,720 +0.13(+0.28%)
Jan 10, 2017 46.52 46.80 46.36 46.54 1,191,547 +0.02(+0.04%)
Jan 09, 2017 46.70 46.83 46.45 46.52 1,561,486 -0.35(-0.75%)
Jan 06, 2017 46.77 47.01 46.67 46.87 1,713,142 +0.15(+0.31%)
Jan 05, 2017 46.92 46.92 46.35 46.72 1,365,085 -0.28(-0.59%)
Jan 04, 2017 46.59 47.03 46.54 47.00 1,786,733 +0.52(+1.12%)
Jan 03, 2017 46.66 46.75 46.14 46.48 2,295,629 +0.35(+0.76%)
Dec 30, 2016 46.13 46.13 46.13 0 +0.15(+0.34%)
Dec 29, 2016 46.17 46.25 45.80 45.98 802,070 -0.10(-0.23%)
Dec 28, 2016 46.59 46.59 46.03 46.08 347,973 -0.40(-0.85%)
Dec 27, 2016 46.50 46.55 46.44 46.48 288,388 +0.05(+0.11%)
Dec 23, 2016 46.43 46.43 46.43 0 +0.07(+0.16%)
Dec 22, 2016 46.49 46.49 46.15 46.35 544,127 -0.08(-0.18%)
Dec 21, 2016 46.71 46.71 46.44 46.44 1,142,774 -0.35(-0.76%)
Dec 20, 2016 46.57 46.79 46.55 46.79 802,425 +0.41(+0.88%)
Dec 19, 2016 46.33 46.39 46.07 46.38 568,095 +0.16(+0.35%)
Dec 16, 2016 46.59 46.59 46.16 46.22 621,791 -0.19(-0.40%)
Dec 15, 2016 46.37 46.76 46.19 46.40 4,113,532 +0.27(+0.58%)
Dec 14, 2016 46.29 46.76 45.99 46.14 1,472,523 -0.38(-0.82%)
Dec 13, 2016 46.55 46.72 46.23 46.52 834,044 +0.10(+0.21%)
Dec 12, 2016 46.61 46.79 46.28 46.42 728,418 -0.31(-0.67%)
Dec 09, 2016 46.72 46.74 46.48 46.74 1,018,838 +0.03(+0.06%)
Dec 08, 2016 46.47 46.89 46.26 46.71 2,332,344 +0.42(+0.90%)
Dec 07, 2016 45.62 46.32 45.54 46.29 1,031,981 +0.77(+1.68%)
Dec 06, 2016 45.46 45.55 45.13 45.53 815,815 +0.34(+0.76%)
Dec 05, 2016 44.99 45.20 44.80 45.18 1,725,732 +0.52(+1.17%)
Dec 02, 2016 44.86 44.86 44.55 44.66 728,272 -0.18(-0.39%)
Dec 01, 2016 44.67 45.01 44.61 44.84 1,553,658 +0.29(+0.66%)
Nov 30, 2016 44.63 44.72 44.45 44.54 1,539,244 +0.22(+0.50%)
Nov 29, 2016 44.23 44.45 44.19 44.32 638,196 +0.15(+0.35%)
Nov 28, 2016 44.37 44.52 44.09 44.16 686,393 -0.43(-0.96%)
Nov 25, 2016 44.55 44.59 44.46 44.59 412,343 +0.13(+0.30%)
Nov 23, 2016 44.46 44.46 44.46 0 +0.12(+0.28%)
Nov 22, 2016 44.30 44.37 44.08 44.34 1,948,960 +0.16(+0.36%)
Nov 21, 2016 44.27 44.28 44.00 44.18 502,871 +0.11(+0.25%)
Nov 18, 2016 44.03 44.13 43.91 44.07 1,234,307 +0.09(+0.21%)
Nov 17, 2016 43.72 44.09 43.59 43.98 1,570,493 +0.34(+0.78%)
Nov 16, 2016 43.65 43.77 43.50 43.64 3,411,964 -0.38(-0.87%)
Nov 15, 2016 43.82 44.03 43.53 44.02 1,816,168 +0.00(+0.00%)
Nov 14, 2016 43.39 44.11 43.39 44.02 2,252,038 +0.75(+1.73%)
Nov 11, 2016 43.03 43.29 42.80 43.27 2,556,490 +0.19(+0.45%)
Nov 10, 2016 42.66 43.23 42.46 43.08 4,807,161 +0.90(+2.13%)
Nov 09, 2016 41.66 42.34 41.17 42.18 3,694,190 +1.03(+2.50%)
Nov 08, 2016 40.96 41.27 40.79 41.15 649,005 +0.08(+0.20%)
Nov 07, 2016 40.75 41.08 40.75 41.07 1,259,199 +0.92(+2.28%)
Nov 04, 2016 40.26 40.41 39.99 40.15 507,600 -0.04(-0.10%)
Nov 03, 2016 40.22 40.49 40.13 40.19 705,467 +0.01(+0.03%)
Nov 02, 2016 40.42 40.48 40.13 40.18 838,180 -0.41(-1.01%)
Nov 01, 2016 41.19 41.19 40.34 40.59 1,328,107 -0.34(-0.84%)
Oct 31, 2016 40.94 41.03 40.87 40.93 458,936 +0.14(+0.33%)
Oct 28, 2016 40.96 41.09 40.58 40.80 547,237 -0.07(-0.18%)
Oct 27, 2016 41.17 41.18 40.83 40.87 486,241 -0.16(-0.39%)
Oct 26, 2016 40.82 41.09 40.81 41.03 268,935 +0.02(+0.04%)
Oct 25, 2016 41.06 41.11 40.91 41.01 459,000 -0.10(-0.23%)
Oct 24, 2016 41.17 41.30 41.06 41.10 242,842 +0.15(+0.37%)
Oct 21, 2016 40.71 40.98 40.56 40.95 272,878 -0.01(-0.03%)
Oct 20, 2016 41.05 41.22 40.85 40.97 762,239 -0.08(-0.20%)
Oct 19, 2016 40.82 41.09 40.80 41.05 683,003 +0.33(+0.80%)
Oct 18, 2016 40.81 40.89 40.63 40.72 868,379 +0.26(+0.64%)
Oct 17, 2016 40.61 40.70 40.41 40.47 441,657 -0.10(-0.26%)
Oct 14, 2016 40.80 40.93 40.51 40.57 1,860,655 +0.10(+0.25%)
Oct 13, 2016 40.39 40.52 40.13 40.47 1,384,932 -0.27(-0.66%)
Oct 12, 2016 40.58 40.84 40.56 40.74 599,492 +0.18(+0.45%)
Oct 11, 2016 40.87 40.94 40.41 40.56 901,083 -0.43(-1.04%)
Oct 10, 2016 40.97 41.10 40.95 40.98 549,822 +0.22(+0.53%)
Oct 07, 2016 40.80 40.95 40.56 40.76 554,584 -0.02(-0.04%)
Oct 06, 2016 40.77 40.82 40.55 40.78 461,969 +0.01(+0.03%)
Oct 05, 2016 40.65 40.85 40.65 40.77 455,213 +0.25(+0.62%)
Oct 04, 2016 40.59 40.73 40.40 40.52 1,333,424 -0.03(-0.07%)
Oct 03, 2016 40.73 40.75 40.45 40.55 1,153,359 -0.26(-0.63%)
Sep 30, 2016 40.67 41.00 40.56 40.81 942,484 +0.34(+0.85%)
Sep 29, 2016 40.95 41.10 40.32 40.46 1,392,034 -0.55(-1.34%)
Sep 28, 2016 40.87 41.04 40.62 41.01 492,633 +0.24(+0.59%)
Sep 27, 2016 40.54 40.85 40.44 40.77 395,620 +0.14(+0.33%)
Sep 26, 2016 40.82 40.94 40.58 40.63 772,980 -0.53(-1.28%)
Sep 23, 2016 41.21 41.33 41.14 41.16 654,871 -0.18(-0.44%)
Sep 22, 2016 41.20 41.42 41.16 41.34 698,536 +0.29(+0.72%)
Sep 21, 2016 40.85 41.09 40.65 41.05 975,805 +0.33(+0.81%)
Sep 20, 2016 40.97 41.03 40.69 40.72 580,755 +0.02(+0.04%)
Sep 19, 2016 40.65 40.90 40.55 40.70 1,239,599 +0.24(+0.58%)
Sep 16, 2016 40.61 40.64 40.32 40.46 886,856 -0.33(-0.80%)
Sep 15, 2016 40.44 40.86 40.37 40.79 1,532,431 +0.28(+0.69%)
Sep 14, 2016 40.62 40.85 40.42 40.51 917,783 -0.10(-0.26%)
Sep 13, 2016 40.92 40.96 40.49 40.61 1,716,459 -0.74(-1.78%)
Sep 12, 2016 40.63 41.46 40.53 41.35 1,288,589 +0.47(+1.14%)
Sep 09, 2016 41.46 41.60 40.88 40.88 1,260,794 -0.85(-2.03%)
Sep 08, 2016 41.75 41.85 41.67 41.73 726,826 -0.09(-0.23%)
Sep 07, 2016 41.66 41.82 41.56 41.82 703,537 +0.10(+0.25%)
Sep 06, 2016 41.80 41.93 41.45 41.72 1,802,681 -0.09(-0.23%)
Sep 02, 2016 41.67 41.81 41.81 41.81 1,370,181 +0.26(+0.62%)
Sep 01, 2016 41.82 41.82 41.27 41.56 4,489,002 -0.13(-0.30%)
Aug 31, 2016 41.67 41.71 41.39 41.68 1,017,598 +0.00(+0.01%)
Aug 30, 2016 41.38 41.68 41.37 41.68 5,623,902 +0.31(+0.75%)
Aug 29, 2016 41.06 41.48 41.05 41.37 911,144 +0.38(+0.92%)
Aug 26, 2016 41.04 41.29 40.78 40.99 1,537,580 +0.00(+0.00%)
Aug 25, 2016 40.86 41.05 40.78 40.99 976,720 +0.12(+0.29%)
Aug 24, 2016 40.96 41.02 40.81 40.87 303,835 -0.08(-0.19%)
Aug 23, 2016 40.97 41.11 40.94 40.95 436,409 +0.08(+0.20%)
Aug 22, 2016 40.80 40.89 40.70 40.87 250,909 +0.06(+0.14%)
Aug 19, 2016 40.75 40.85 40.62 40.81 519,294 -0.05(-0.12%)
Aug 18, 2016 40.83 40.95 40.73 40.86 344,923 -0.02(-0.04%)
Aug 17, 2016 40.76 40.91 40.68 40.88 415,118 +0.10(+0.24%)
Aug 16, 2016 40.80 40.86 40.73 40.78 378,313 -0.14(-0.35%)
Aug 15, 2016 40.78 40.96 40.77 40.92 513,747 +0.26(+0.63%)
Aug 12, 2016 40.59 40.71 40.51 40.67 383,162 -0.07(-0.18%)
Aug 11, 2016 40.80 40.84 40.64 40.74 403,845 +0.02(+0.04%)
Aug 10, 2016 40.96 41.01 40.65 40.72 394,919 -0.28(-0.67%)
Aug 09, 2016 40.93 41.02 40.89 41.00 541,937 +0.07(+0.18%)
Aug 08, 2016 40.96 41.06 40.87 40.92 810,703 +0.04(+0.09%)
Aug 05, 2016 40.50 40.90 40.46 40.89 1,080,167 +0.66(+1.63%)
Aug 04, 2016 40.24 40.34 40.13 40.23 439,843 -0.06(-0.16%)
Aug 03, 2016 39.96 40.30 39.96 40.29 402,384 +0.36(+0.91%)
Aug 02, 2016 40.14 40.29 39.85 39.93 784,307 -0.35(-0.86%)
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.