Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.11 46.27 46.03 46.04 665,262 -0.19(-0.41%)
Mar 30, 2017 45.78 46.30 45.74 46.23 939,724 +0.47(+1.02%)
Mar 29, 2017 45.86 45.89 45.64 45.76 735,424 -0.10(-0.22%)
Mar 28, 2017 45.36 46.01 45.23 45.86 1,343,823 +0.50(+1.09%)
Mar 27, 2017 44.81 45.42 44.76 45.37 2,483,037 -0.26(-0.57%)
Mar 24, 2017 45.79 45.89 45.37 45.63 1,376,933 -0.02(-0.05%)
Mar 23, 2017 45.43 46.06 45.36 45.65 1,731,448 +0.17(+0.38%)
Mar 22, 2017 45.37 45.59 45.07 45.48 2,901,127 -0.05(-0.11%)
Mar 21, 2017 46.82 46.82 45.46 45.52 3,109,082 -1.08(-2.32%)
Mar 20, 2017 46.86 46.90 46.58 46.60 1,809,160 -0.31(-0.66%)
Mar 17, 2017 47.29 47.29 46.87 46.91 1,136,288 -0.30(-0.64%)
Mar 16, 2017 47.20 47.44 47.13 47.22 848,682 +0.13(+0.28%)
Mar 15, 2017 47.09 47.22 46.98 47.09 2,300,395 +0.12(+0.25%)
Mar 14, 2017 46.91 46.98 46.69 46.97 1,358,900 -0.08(-0.16%)
Mar 13, 2017 47.01 47.13 46.87 47.04 555,147 +0.08(+0.17%)
Mar 10, 2017 47.27 47.28 46.72 46.96 729,405 -0.04(-0.08%)
Mar 09, 2017 47.06 47.33 46.85 47.00 614,247 -0.02(-0.05%)
Mar 08, 2017 47.45 47.58 46.98 47.02 560,150 -0.18(-0.37%)
Mar 07, 2017 47.26 47.34 47.11 47.20 351,179 -0.13(-0.28%)
Mar 06, 2017 47.40 47.43 47.15 47.33 954,723 -0.27(-0.57%)
Mar 03, 2017 47.51 47.68 47.41 47.60 564,800 +0.10(+0.20%)
Mar 02, 2017 48.17 48.17 47.48 47.50 590,923 -0.55(-1.15%)
Mar 01, 2017 47.84 48.21 47.71 48.06 1,158,718 +0.96(+2.04%)
Feb 28, 2017 47.09 47.18 46.94 47.09 1,078,554 -0.15(-0.32%)
Feb 27, 2017 47.05 47.31 47.05 47.24 956,454 +0.19(+0.40%)
Feb 24, 2017 46.86 47.06 46.86 47.05 521,518 -0.21(-0.44%)
Feb 23, 2017 47.27 47.28 46.96 47.26 434,561 +0.10(+0.21%)
Feb 22, 2017 47.05 47.21 46.99 47.16 540,821 +0.00(+0.01%)
Feb 21, 2017 47.03 47.19 46.97 47.16 729,788 +0.31(+0.66%)
Feb 17, 2017 46.85 46.85 46.85 0 -0.01(-0.03%)
Feb 16, 2017 46.86 46.92 46.64 46.86 550,549 -0.00(-0.01%)
Feb 15, 2017 46.71 46.93 46.50 46.87 1,629,943 +0.26(+0.55%)
Feb 14, 2017 46.27 46.65 46.13 46.61 883,694 +0.36(+0.78%)
Feb 13, 2017 46.02 46.42 45.99 46.25 636,549 +0.42(+0.92%)
Feb 10, 2017 45.83 45.93 45.69 45.83 679,867 +0.17(+0.37%)
Feb 09, 2017 45.17 45.71 45.27 45.66 2,954,564 +0.49(+1.08%)
Feb 08, 2017 45.30 45.30 45.01 45.17 814,318 -0.18(-0.40%)
Feb 07, 2017 45.63 45.67 45.32 45.35 709,803 -0.11(-0.25%)
Feb 06, 2017 45.45 45.70 45.41 45.47 631,974 -0.15(-0.34%)
Feb 03, 2017 45.43 45.67 45.27 45.62 1,312,326 +0.79(+1.77%)
Feb 02, 2017 44.74 44.98 44.57 44.83 558,100 -0.04(-0.08%)
Feb 01, 2017 45.19 45.37 44.78 44.86 1,517,367 -0.08(-0.18%)
Jan 31, 2017 44.96 45.18 44.79 44.94 1,122,787 -0.17(-0.37%)
Jan 30, 2017 45.20 45.21 44.81 45.11 875,102 -0.31(-0.68%)
Jan 27, 2017 45.63 45.63 45.34 45.42 601,307 -0.19(-0.41%)
Jan 26, 2017 45.63 45.75 45.52 45.60 1,152,231 +0.04(+0.09%)
Jan 25, 2017 45.45 45.60 45.30 45.56 873,598 +0.48(+1.08%)
Jan 24, 2017 44.77 45.19 44.68 45.08 1,170,250 +0.41(+0.92%)
Jan 23, 2017 44.64 44.80 44.48 44.67 759,679 -0.07(-0.16%)
Jan 20, 2017 44.69 44.84 44.60 44.74 875,551 +0.22(+0.49%)
Jan 19, 2017 44.89 44.91 44.40 44.52 925,933 -0.28(-0.63%)
Jan 18, 2017 44.60 44.81 44.36 44.81 698,698 +0.30(+0.66%)
Jan 17, 2017 45.09 45.09 44.44 44.51 1,940,955 -0.70(-1.55%)
Jan 13, 2017 45.21 45.21 45.21 0 +0.18(+0.39%)
Jan 12, 2017 45.08 45.11 44.65 45.04 1,220,774 -0.22(-0.48%)
Jan 11, 2017 45.15 45.25 44.93 45.25 1,281,631 +0.13(+0.28%)
Jan 10, 2017 45.11 45.38 44.96 45.12 1,228,856 +0.02(+0.04%)
Jan 09, 2017 45.28 45.41 45.04 45.11 1,610,377 -0.34(-0.75%)
Jan 06, 2017 45.35 45.58 45.25 45.45 1,766,783 +0.14(+0.31%)
Jan 05, 2017 45.49 45.49 44.95 45.30 1,407,828 -0.27(-0.59%)
Jan 04, 2017 45.17 45.60 45.13 45.57 1,842,677 +0.50(+1.12%)
Jan 03, 2017 45.25 45.33 44.74 45.07 2,367,507 +0.34(+0.76%)
Dec 30, 2016 44.73 44.73 44.73 0 +0.15(+0.34%)
Dec 29, 2016 44.77 44.85 44.41 44.58 827,183 -0.10(-0.23%)
Dec 28, 2016 45.17 45.17 44.63 44.68 358,868 -0.38(-0.85%)
Dec 27, 2016 45.08 45.14 45.03 45.07 297,418 +0.05(+0.11%)
Dec 23, 2016 45.02 45.02 45.02 0 +0.07(+0.16%)
Dec 22, 2016 45.08 45.08 44.74 44.95 561,164 -0.08(-0.18%)
Dec 21, 2016 45.29 45.29 45.03 45.03 1,178,556 -0.21(-0.47%)
Dec 20, 2016 45.03 45.24 45.00 45.24 829,902 +0.39(+0.88%)
Dec 19, 2016 44.79 44.85 44.55 44.85 587,549 +0.16(+0.35%)
Dec 16, 2016 45.05 45.05 44.63 44.69 643,083 -0.18(-0.40%)
Dec 15, 2016 44.83 45.21 44.66 44.87 4,254,392 +0.26(+0.58%)
Dec 14, 2016 44.76 45.21 44.47 44.61 1,522,946 -0.37(-0.82%)
Dec 13, 2016 45.01 45.18 44.70 44.98 862,604 +0.09(+0.20%)
Dec 12, 2016 45.07 45.24 44.75 44.89 753,361 -0.30(-0.67%)
Dec 09, 2016 45.17 45.19 44.94 45.19 1,053,726 +0.03(+0.06%)
Dec 08, 2016 44.93 45.33 44.73 45.16 2,412,211 +0.40(+0.90%)
Dec 07, 2016 44.11 44.79 44.03 44.76 1,067,319 +0.74(+1.68%)
Dec 06, 2016 43.95 44.04 43.63 44.02 843,751 +0.33(+0.76%)
Dec 05, 2016 43.50 43.71 43.31 43.68 1,784,826 +0.50(+1.17%)
Dec 02, 2016 43.37 43.37 43.07 43.18 753,211 -0.17(-0.39%)
Dec 01, 2016 43.19 43.52 43.14 43.35 1,606,860 +0.28(+0.66%)
Nov 30, 2016 43.15 43.24 42.98 43.07 1,591,953 +0.21(+0.50%)
Nov 29, 2016 42.76 42.97 42.72 42.85 660,050 +0.15(+0.35%)
Nov 28, 2016 42.90 43.04 42.63 42.70 709,897 -0.41(-0.96%)
Nov 25, 2016 43.08 43.11 42.98 43.11 426,463 +0.13(+0.30%)
Nov 23, 2016 42.99 42.99 42.99 0 +0.12(+0.28%)
Nov 22, 2016 42.83 42.90 42.62 42.87 2,015,699 +0.15(+0.36%)
Nov 21, 2016 42.80 42.82 42.54 42.72 520,091 +0.11(+0.25%)
Nov 18, 2016 42.57 42.67 42.45 42.61 1,276,574 +0.09(+0.21%)
Nov 17, 2016 42.27 42.63 42.15 42.52 1,624,272 +0.33(+0.78%)
Nov 16, 2016 42.20 42.32 42.06 42.19 3,528,800 -0.37(-0.87%)
Nov 15, 2016 42.37 42.57 42.09 42.56 1,878,359 +0.00(+0.00%)
Nov 14, 2016 41.96 42.65 41.96 42.56 2,329,155 +0.72(+1.73%)
Nov 11, 2016 41.60 41.86 41.38 41.84 2,644,032 +0.19(+0.45%)
Nov 10, 2016 41.25 41.80 41.05 41.65 4,971,774 +0.87(+2.13%)
Nov 09, 2016 40.28 40.94 39.80 40.78 3,820,691 +1.00(+2.50%)
Nov 08, 2016 39.61 39.91 39.44 39.79 671,229 +0.08(+0.20%)
Nov 07, 2016 39.40 39.72 39.40 39.71 1,302,318 +0.89(+2.28%)
Nov 04, 2016 38.92 39.07 38.67 38.82 524,982 -0.04(-0.10%)
Nov 03, 2016 38.88 39.15 38.80 38.86 729,624 +0.01(+0.03%)
Nov 02, 2016 39.08 39.14 38.80 38.85 866,881 -0.39(-1.01%)
Nov 01, 2016 39.83 39.83 39.00 39.24 1,373,585 -0.33(-0.84%)
Oct 31, 2016 39.59 39.67 39.52 39.58 474,651 +0.13(+0.33%)
Oct 28, 2016 39.61 39.73 39.24 39.45 565,976 -0.07(-0.18%)
Oct 27, 2016 39.81 39.82 39.48 39.52 502,892 -0.15(-0.39%)
Oct 26, 2016 39.47 39.73 39.45 39.67 278,144 +0.02(+0.04%)
Oct 25, 2016 39.70 39.75 39.56 39.65 474,717 -0.09(-0.23%)
Oct 24, 2016 39.81 39.93 39.70 39.74 251,158 +0.14(+0.37%)
Oct 21, 2016 39.37 39.63 39.22 39.60 282,222 -0.01(-0.03%)
Oct 20, 2016 39.70 39.85 39.49 39.61 788,340 -0.08(-0.20%)
Oct 19, 2016 39.47 39.73 39.45 39.69 706,391 +0.32(+0.80%)
Oct 18, 2016 39.46 39.53 39.29 39.38 898,115 +0.25(+0.64%)
Oct 17, 2016 39.27 39.35 39.07 39.13 456,781 -0.10(-0.26%)
Oct 14, 2016 39.45 39.58 39.17 39.23 1,924,370 +0.10(+0.25%)
Oct 13, 2016 39.05 39.18 38.80 39.13 1,432,356 -0.26(-0.66%)
Oct 12, 2016 39.24 39.48 39.22 39.39 620,020 +0.18(+0.45%)
Oct 11, 2016 39.52 39.58 39.07 39.21 931,939 -0.41(-1.04%)
Oct 10, 2016 39.61 39.74 39.60 39.63 568,650 +0.21(+0.53%)
Oct 07, 2016 39.45 39.59 39.21 39.41 573,574 -0.02(-0.04%)
Oct 06, 2016 39.42 39.47 39.20 39.43 477,788 +0.01(+0.03%)
Oct 05, 2016 39.30 39.49 39.30 39.42 470,801 +0.24(+0.62%)
Oct 04, 2016 39.24 39.38 39.06 39.18 1,379,085 -0.03(-0.07%)
Oct 03, 2016 39.38 39.40 39.11 39.20 1,192,854 -0.25(-0.63%)
Sep 30, 2016 39.32 39.64 39.21 39.45 974,758 +0.33(+0.85%)
Sep 29, 2016 39.59 39.73 38.99 39.12 1,439,701 -0.53(-1.34%)
Sep 28, 2016 39.52 39.68 39.28 39.65 509,502 +0.23(+0.59%)
Sep 27, 2016 39.20 39.49 39.10 39.42 409,167 +0.13(+0.33%)
Sep 26, 2016 39.47 39.58 39.23 39.29 799,449 -0.43(-1.08%)
Sep 23, 2016 39.77 39.88 39.70 39.72 678,643 -0.17(-0.44%)
Sep 22, 2016 39.76 39.97 39.72 39.89 723,893 +0.28(+0.72%)
Sep 21, 2016 39.42 39.65 39.23 39.61 1,011,227 +0.32(+0.81%)
Sep 20, 2016 39.53 39.59 39.27 39.29 601,837 +0.02(+0.04%)
Sep 19, 2016 39.23 39.47 39.13 39.27 1,284,596 +0.23(+0.58%)
Sep 16, 2016 39.18 39.22 38.91 39.04 919,049 -0.31(-0.80%)
Sep 15, 2016 39.03 39.43 38.96 39.36 1,588,058 +0.27(+0.69%)
Sep 14, 2016 39.19 39.42 39.00 39.09 951,098 -0.10(-0.26%)
Sep 13, 2016 39.49 39.52 39.08 39.19 1,778,767 -0.71(-1.78%)
Sep 12, 2016 39.21 40.01 39.11 39.90 1,335,365 +0.45(+1.14%)
Sep 09, 2016 40.01 40.14 39.45 39.45 1,306,561 -0.82(-2.03%)
Sep 08, 2016 40.29 40.38 40.21 40.27 753,209 -0.09(-0.23%)
Sep 07, 2016 40.20 40.36 40.10 40.36 729,075 +0.10(+0.25%)
Sep 06, 2016 40.33 40.46 40.00 40.26 1,868,119 -0.09(-0.23%)
Sep 02, 2016 40.22 40.35 40.35 40.35 1,419,919 +0.25(+0.62%)
Sep 01, 2016 40.36 40.36 39.83 40.10 4,651,953 -0.12(-0.30%)
Aug 31, 2016 40.22 40.25 39.94 40.22 1,054,537 +0.00(+0.01%)
Aug 30, 2016 39.93 40.22 39.92 40.22 5,828,049 +0.30(+0.75%)
Aug 29, 2016 39.63 40.02 39.61 39.92 944,218 +0.36(+0.92%)
Aug 26, 2016 39.60 39.85 39.35 39.56 1,593,394 +0.00(+0.00%)
Aug 25, 2016 39.42 39.61 39.35 39.56 1,012,175 +0.11(+0.29%)
Aug 24, 2016 39.52 39.59 39.38 39.44 314,864 -0.07(-0.19%)
Aug 23, 2016 39.53 39.67 39.51 39.52 452,251 +0.08(+0.20%)
Aug 22, 2016 39.37 39.46 39.27 39.44 260,017 +0.06(+0.14%)
Aug 19, 2016 39.32 39.42 39.19 39.38 538,144 -0.05(-0.12%)
Aug 18, 2016 39.40 39.51 39.31 39.43 357,444 -0.02(-0.04%)
Aug 17, 2016 39.33 39.48 39.25 39.45 430,187 +0.10(+0.24%)
Aug 16, 2016 39.37 39.43 39.31 39.35 392,046 -0.14(-0.35%)
Aug 15, 2016 39.35 39.52 39.35 39.49 532,396 +0.25(+0.63%)
Aug 12, 2016 39.17 39.28 39.09 39.24 397,071 -0.07(-0.18%)
Aug 11, 2016 39.37 39.41 39.22 39.31 418,505 +0.02(+0.04%)
Aug 10, 2016 39.53 39.57 39.22 39.29 409,255 -0.27(-0.67%)
Aug 09, 2016 39.50 39.59 39.46 39.56 561,610 +0.07(+0.18%)
Aug 08, 2016 39.52 39.63 39.44 39.49 840,131 +0.03(+0.09%)
Aug 05, 2016 39.08 39.47 39.04 39.46 1,119,377 +0.63(+1.63%)
Aug 04, 2016 38.83 38.92 38.72 38.82 455,810 -0.06(-0.16%)
Aug 03, 2016 38.56 38.89 38.56 38.88 416,991 +0.35(+0.91%)
Aug 02, 2016 38.73 38.87 38.46 38.53 812,777 -0.34(-0.86%)
Aug 01, 2016 39.00 39.11 38.80 38.87 296,499 -0.10(-0.25%)
Jul 29, 2016 38.88 39.12 38.88 38.97 568,899 -0.05(-0.12%)
Jul 28, 2016 38.82 39.08 38.67 39.01 263,111 +0.14(+0.37%)
Jul 27, 2016 38.88 38.95 38.75 38.87 348,047 -0.02(-0.05%)
Jul 26, 2016 38.83 38.95 38.76 38.89 339,168 +0.03(+0.08%)
Jul 25, 2016 38.94 38.96 38.78 38.86 209,806 -0.10(-0.27%)
Jul 22, 2016 38.76 38.99 38.72 38.96 661,911 +0.26(+0.68%)
Jul 21, 2016 38.80 38.87 38.65 38.70 518,588 -0.16(-0.40%)
Jul 20, 2016 38.87 38.88 38.71 38.86 358,799 +0.06(+0.16%)
Jul 19, 2016 38.59 38.80 38.58 38.80 351,292 +0.06(+0.16%)
Jul 18, 2016 38.65 38.78 38.62 38.73 936,544 +0.13(+0.33%)
Jul 15, 2016 38.83 38.83 38.42 38.61 661,698 -0.05(-0.12%)
Jul 14, 2016 38.90 38.91 38.60 38.66 609,289 +0.28(+0.73%)
Jul 13, 2016 38.35 38.43 38.19 38.38 398,804 +0.02(+0.05%)
Jul 12, 2016 38.12 38.39 38.12 38.36 1,236,454 +0.44(+1.16%)
Jul 11, 2016 37.86 38.02 37.80 37.92 610,242 +0.23(+0.60%)
Jul 08, 2016 37.40 37.74 37.03 37.69 1,340,873 +0.66(+1.78%)
Jul 07, 2016 37.00 37.27 36.84 37.03 1,534,348 +0.03(+0.09%)
Jul 06, 2016 36.64 37.01 36.50 37.00 1,563,752 +0.10(+0.27%)
Jul 05, 2016 37.05 37.12 36.73 36.90 1,669,719 -0.49(-1.32%)
Jul 01, 2016 37.48 37.39 37.39 37.39 4,325,944 -0.14(-0.36%)
Jun 30, 2016 37.17 37.54 36.98 37.53 1,571,074 +0.45(+1.21%)
Jun 29, 2016 36.59 37.08 36.55 37.08 1,953,273 +0.79(+2.19%)
Jun 28, 2016 35.98 36.28 35.75 36.28 1,932,704 +0.90(+2.54%)
Jun 27, 2016 35.93 35.93 35.21 35.38 2,234,176 -0.90(-2.49%)
Jun 24, 2016 36.28 37.16 36.28 36.29 3,148,242 -1.98(-5.18%)
Jun 23, 2016 37.93 38.27 37.91 38.27 1,024,540 +0.78(+2.07%)
Jun 22, 2016 37.60 37.80 37.48 37.49 461,027 -0.06(-0.16%)
Jun 21, 2016 37.53 37.63 37.38 37.55 488,305 +0.14(+0.38%)
Jun 20, 2016 37.63 37.91 37.38 37.41 505,108 +0.23(+0.63%)
Jun 17, 2016 37.23 37.31 37.02 37.18 548,732 -0.07(-0.18%)
Jun 16, 2016 36.90 37.24 36.66 37.24 1,139,529 +0.10(+0.28%)
Jun 15, 2016 37.20 37.50 37.11 37.14 470,418 +0.06(+0.15%)
Jun 14, 2016 37.43 37.61 36.91 37.08 1,470,400 -0.51(-1.35%)
Jun 13, 2016 37.68 38.03 37.56 37.59 987,870 -0.30(-0.78%)
Jun 10, 2016 37.99 38.05 37.78 37.88 1,417,460 -0.48(-1.25%)
Jun 09, 2016 38.41 38.41 38.18 38.36 554,968 -0.26(-0.66%)
Jun 08, 2016 38.45 38.63 38.45 38.62 341,157 +0.13(+0.33%)
Jun 07, 2016 38.65 38.70 38.49 38.49 329,714 -0.09(-0.24%)
Jun 06, 2016 38.43 38.73 38.43 38.58 564,500 +0.20(+0.51%)
Jun 03, 2016 38.43 38.45 38.01 38.39 1,255,773 -0.44(-1.13%)
Jun 02, 2016 38.74 38.83 38.53 38.83 1,104,917 +0.08(+0.20%)
Jun 01, 2016 38.46 38.78 38.25 38.75 2,199,652 +0.11(+0.28%)
May 31, 2016 38.89 38.90 38.52 38.64 663,934 -0.09(-0.22%)
May 27, 2016 38.49 38.73 38.73 38.73 1,109,574 +0.26(+0.68%)
May 26, 2016 38.70 38.70 38.44 38.47 358,717 -0.17(-0.43%)
May 25, 2016 38.46 38.80 38.46 38.63 556,341 +0.32(+0.84%)
May 24, 2016 37.85 38.38 37.85 38.31 720,673 +0.60(+1.58%)
May 23, 2016 37.76 37.85 37.61 37.71 261,036 -0.04(-0.12%)
May 20, 2016 37.68 37.94 37.65 37.76 1,244,277 +0.26(+0.70%)
May 19, 2016 37.63 37.81 37.25 37.50 1,297,337 -0.34(-0.90%)
May 18, 2016 37.24 37.89 37.18 37.84 2,152,953 +0.59(+1.58%)
May 17, 2016 37.45 37.55 37.15 37.25 524,406 -0.30(-0.80%)
May 16, 2016 37.29 37.70 37.29 37.55 499,657 +0.24(+0.64%)
May 13, 2016 37.70 37.88 37.27 37.31 396,139 -0.46(-1.21%)
May 12, 2016 37.85 37.95 37.52 37.77 845,477 +0.08(+0.22%)
May 11, 2016 38.12 38.12 37.68 37.68 939,316 -0.45(-1.17%)
May 10, 2016 37.78 38.13 37.78 38.13 839,571 +0.46(+1.22%)
May 09, 2016 37.61 37.79 37.50 37.67 824,230 -0.01(-0.02%)
May 06, 2016 37.28 37.68 37.25 37.68 809,225 +0.17(+0.46%)
May 05, 2016 37.55 37.69 37.40 37.51 1,231,328 -0.00(-0.01%)
May 04, 2016 37.37 37.65 37.30 37.51 1,412,114 -0.19(-0.51%)
May 03, 2016 37.80 37.80 37.41 37.70 1,578,021 -0.50(-1.31%)
May 02, 2016 37.91 38.24 37.81 38.20 1,128,422 +0.42(+1.10%)
Apr 29, 2016 37.87 37.99 37.53 37.78 957,936 -0.25(-0.65%)
Apr 28, 2016 38.16 38.42 37.93 38.03 714,356 -0.40(-1.03%)
Apr 27, 2016 38.36 38.51 38.21 38.43 676,481 +0.07(+0.18%)
Apr 26, 2016 38.22 38.40 38.14 38.36 773,031 +0.24(+0.64%)
Apr 25, 2016 38.03 38.14 37.89 38.11 470,664 -0.13(-0.33%)
Apr 22, 2016 37.91 38.28 37.91 38.24 840,358 +0.32(+0.85%)
Apr 21, 2016 38.30 38.40 37.85 37.92 692,850 -0.38(-0.99%)
Apr 20, 2016 38.09 38.35 38.03 38.30 1,024,168 +0.29(+0.77%)
Apr 19, 2016 37.78 38.05 37.78 38.01 889,262 +0.33(+0.87%)
Apr 18, 2016 37.28 37.69 37.28 37.68 664,383 +0.25(+0.66%)
Apr 15, 2016 37.62 37.62 37.36 37.43 535,766 -0.08(-0.21%)
Apr 14, 2016 37.27 37.66 37.27 37.51 721,372 +0.10(+0.27%)
Apr 13, 2016 36.96 37.43 36.95 37.41 1,240,862 +0.76(+2.08%)
Apr 12, 2016 36.29 36.71 36.20 36.65 1,210,721 +0.43(+1.19%)
Apr 11, 2016 36.27 36.53 36.20 36.22 987,976 +0.10(+0.29%)
Apr 08, 2016 36.23 36.42 36.04 36.11 698,206 +0.18(+0.50%)
Apr 07, 2016 36.36 36.38 35.78 35.94 1,230,072 -0.67(-1.84%)
Apr 06, 2016 36.36 36.62 36.26 36.61 1,180,828 +0.23(+0.65%)
Apr 05, 2016 36.59 36.61 36.34 36.38 1,161,589 -0.50(-1.36%)
Apr 04, 2016 37.05 37.09 36.81 36.88 633,121 -0.19(-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.