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 29, 2018 52.95 52.95 52.95 0 +0.62(+1.19%)
Mar 28, 2018 52.22 52.68 51.83 52.33 642,750 +0.27(+0.51%)
Mar 27, 2018 53.07 53.24 51.74 52.06 891,980 -0.89(-1.67%)
Mar 26, 2018 52.42 53.01 51.96 52.95 604,912 +1.47(+2.85%)
Mar 23, 2018 52.91 53.13 51.39 51.48 1,063,141 -1.42(-2.68%)
Mar 22, 2018 54.12 54.17 52.81 52.90 975,097 -1.62(-2.96%)
Mar 21, 2018 54.70 55.11 54.45 54.51 467,993 -0.13(-0.23%)
Mar 20, 2018 54.70 54.82 54.54 54.64 205,756 +0.14(+0.25%)
Mar 19, 2018 54.96 54.96 54.06 54.50 529,855 -0.45(-0.82%)
Mar 16, 2018 54.82 55.24 54.82 54.95 319,696 +0.18(+0.33%)
Mar 15, 2018 54.96 54.97 54.65 54.77 448,244 +0.02(+0.04%)
Mar 14, 2018 55.46 55.46 54.60 54.74 855,327 -0.48(-0.88%)
Mar 13, 2018 55.84 55.93 55.10 55.23 644,934 -0.45(-0.80%)
Mar 12, 2018 55.84 55.93 55.55 55.68 496,889 -0.09(-0.15%)
Mar 09, 2018 55.07 55.79 54.93 55.76 1,524,832 +1.09(+2.00%)
Mar 08, 2018 54.60 54.71 54.19 54.67 326,977 +0.14(+0.25%)
Mar 07, 2018 54.62 54.53 816,393 +0.06(+0.12%)
Mar 06, 2018 54.44 54.55 53.97 54.47 635,753 +0.22(+0.40%)
Mar 05, 2018 53.25 54.49 53.18 54.25 306,431 +0.73(+1.37%)
Mar 02, 2018 52.94 53.61 52.58 53.51 643,860 +0.17(+0.31%)
Mar 01, 2018 54.06 54.50 53.10 53.35 1,863,761 -0.75(-1.38%)
Feb 28, 2018 54.93 55.13 54.10 54.10 423,426 -0.57(-1.05%)
Feb 27, 2018 55.33 55.58 54.65 54.67 636,014 -0.64(-1.15%)
Feb 26, 2018 54.93 55.30 54.67 55.30 634,042 +0.65(+1.20%)
Feb 23, 2018 54.07 54.65 54.03 54.65 300,773 +0.82(+1.51%)
Feb 22, 2018 54.20 54.50 53.71 53.84 530,214 -0.26(-0.48%)
Feb 21, 2018 54.32 54.95 54.08 54.10 906,447 -0.21(-0.39%)
Feb 20, 2018 54.44 54.84 54.14 54.31 855,787 -0.25(-0.46%)
Feb 16, 2018 54.56 54.56 54.56 0 +0.07(+0.13%)
Feb 15, 2018 54.43 54.52 53.92 54.49 929,643 +0.39(+0.72%)
Feb 14, 2018 53.04 54.13 52.91 54.10 1,557,231 +0.96(+1.81%)
Feb 13, 2018 52.67 53.24 52.55 53.13 327,303 +0.24(+0.46%)
Feb 12, 2018 52.60 53.24 52.18 52.89 1,240,482 +0.63(+1.20%)
Feb 09, 2018 51.95 52.64 50.59 52.26 1,261,347 +1.01(+1.97%)
Feb 08, 2018 53.55 53.55 51.26 51.26 2,952,908 -2.19(-4.11%)
Feb 07, 2018 53.36 54.18 53.23 53.45 592,902 -0.02(-0.03%)
Feb 06, 2018 51.68 53.59 51.45 53.47 1,176,660 +0.09(+0.16%)
Feb 05, 2018 54.28 54.89 52.27 53.38 1,114,318 -1.70(-3.09%)
Feb 02, 2018 55.91 56.05 55.04 55.09 2,293,501 -1.11(-1.97%)
Feb 01, 2018 55.82 56.13 55.81 56.19 408,388 +0.33(+0.59%)
Jan 31, 2018 55.76 56.05 55.66 55.86 1,196,402 +0.19(+0.35%)
Jan 30, 2018 55.91 55.99 55.66 55.67 599,051 -0.57(-1.01%)
Jan 29, 2018 56.59 56.68 56.20 56.24 451,183 -0.33(-0.59%)
Jan 26, 2018 56.38 56.59 56.16 56.57 242,904 +0.31(+0.55%)
Jan 25, 2018 56.53 56.53 56.09 56.26 456,061 -0.09(-0.15%)
Jan 24, 2018 56.38 56.51 55.99 56.35 475,778 +0.21(+0.37%)
Jan 23, 2018 55.96 56.19 55.76 56.14 733,543 +0.16(+0.28%)
Jan 22, 2018 55.52 55.99 55.52 55.99 991,960 +0.47(+0.86%)
Jan 19, 2018 55.29 55.52 55.21 55.51 308,161 +0.36(+0.66%)
Jan 18, 2018 55.38 55.38 55.07 55.15 231,885 -0.15(-0.27%)
Jan 17, 2018 55.03 55.37 54.70 55.30 906,320 +0.43(+0.78%)
Jan 16, 2018 55.39 55.49 54.69 54.87 874,265 -0.10(-0.18%)
Jan 12, 2018 54.96 54.96 54.96 0 +0.31(+0.57%)
Jan 11, 2018 54.68 54.68 54.44 54.66 1,856,683 +0.23(+0.42%)
Jan 10, 2018 54.21 54.63 54.17 54.43 867,877 +0.16(+0.30%)
Jan 09, 2018 54.28 54.49 54.19 54.27 783,206 +0.19(+0.35%)
Jan 08, 2018 54.05 54.14 53.88 54.08 268,734 +0.05(+0.09%)
Jan 05, 2018 54.05 54.08 53.77 54.03 653,478 +0.22(+0.40%)
Jan 04, 2018 53.77 54.21 53.73 53.81 454,378 +0.26(+0.48%)
Jan 03, 2018 53.37 53.63 53.37 53.55 667,091 +0.18(+0.34%)
Jan 02, 2018 53.73 53.74 53.20 53.37 559,816 -0.12(-0.22%)
Dec 29, 2017 53.49 53.49 53.49 0 -0.21(-0.40%)
Dec 28, 2017 53.63 53.72 53.50 53.71 211,317 +0.24(+0.44%)
Dec 27, 2017 53.44 53.51 53.34 53.47 250,325 +0.07(+0.13%)
Dec 26, 2017 53.52 53.62 53.28 53.40 242,678 -0.09(-0.17%)
Dec 22, 2017 53.61 53.71 53.25 53.49 506,382 -0.01(-0.02%)
Dec 21, 2017 53.46 53.63 53.41 53.50 331,585 +0.27(+0.51%)
Dec 20, 2017 53.79 53.79 53.19 53.22 278,136 -0.20(-0.38%)
Dec 19, 2017 54.06 54.12 53.41 53.42 366,118 -0.38(-0.71%)
Dec 18, 2017 53.84 54.01 53.71 53.81 411,124 +0.39(+0.73%)
Dec 15, 2017 53.25 53.64 53.14 53.41 1,643,196 +0.50(+0.94%)
Dec 14, 2017 53.39 53.43 52.91 52.91 555,474 -0.28(-0.52%)
Dec 13, 2017 53.71 53.82 53.18 53.19 668,096 -0.49(-0.92%)
Dec 12, 2017 53.43 53.85 53.30 53.69 308,824 +0.44(+0.82%)
Dec 11, 2017 53.41 53.41 53.14 53.25 297,418 -0.06(-0.11%)
Dec 08, 2017 53.26 53.31 52.99 53.31 376,572 +0.28(+0.52%)
Dec 07, 2017 52.73 53.17 52.68 53.03 298,080 +0.19(+0.36%)
Dec 06, 2017 52.84 53.02 52.73 52.84 308,427 -0.07(-0.13%)
Dec 05, 2017 53.31 53.40 52.86 52.91 1,121,877 -0.28(-0.53%)
Dec 04, 2017 53.58 53.63 53.19 53.19 1,337,729 +0.36(+0.68%)
Dec 01, 2017 52.83 53.00 52.13 52.83 2,173,209 +0.08(+0.15%)
Nov 30, 2017 52.85 53.29 52.57 52.75 452,686 +0.25(+0.48%)
Nov 29, 2017 52.33 52.72 52.24 52.50 490,138 +0.55(+1.06%)
Nov 28, 2017 51.09 52.00 51.07 51.95 442,051 +0.90(+1.76%)
Nov 27, 2017 51.06 51.26 51.04 51.05 225,167 -0.02(-0.04%)
Nov 24, 2017 51.22 51.22 51.06 51.07 61,827 -0.00(-0.01%)
Nov 22, 2017 51.26 51.34 51.06 51.07 153,629 -0.18(-0.36%)
Nov 21, 2017 51.18 51.28 51.07 51.26 212,893 +0.23(+0.45%)
Nov 20, 2017 50.94 51.11 50.86 51.02 342,544 +0.17(+0.34%)
Nov 17, 2017 50.82 50.93 50.72 50.85 331,998 -0.09(-0.18%)
Nov 16, 2017 50.98 51.14 50.93 50.94 728,517 +0.08(+0.16%)
Nov 15, 2017 50.62 51.02 50.46 50.86 209,367 -0.05(-0.11%)
Nov 14, 2017 50.65 50.92 50.65 50.92 173,083 +0.01(+0.03%)
Nov 13, 2017 50.64 50.97 50.60 50.90 162,666 +0.12(+0.25%)
Nov 10, 2017 50.89 50.93 50.76 50.78 527,808 -0.10(-0.20%)
Nov 09, 2017 50.71 50.99 50.47 50.88 599,985 -0.12(-0.24%)
Nov 08, 2017 51.07 51.19 50.89 51.00 473,860 -0.16(-0.31%)
Nov 07, 2017 51.60 51.74 51.04 51.16 380,923 -0.41(-0.80%)
Nov 06, 2017 51.47 51.65 51.43 51.57 232,634 +0.10(+0.19%)
Nov 03, 2017 51.43 51.52 51.30 51.47 650,012 -0.13(-0.26%)
Nov 02, 2017 51.27 51.65 51.11 51.61 497,800 +0.38(+0.74%)
Nov 01, 2017 51.30 51.51 51.16 51.23 454,330 +0.10(+0.20%)
Oct 31, 2017 51.21 51.26 51.11 51.13 2,416,698 -0.06(-0.12%)
Oct 30, 2017 51.39 51.12 51.19 266,623 -0.18(-0.35%)
Oct 27, 2017 51.27 51.43 51.04 51.37 258,719 +0.03(+0.06%)
Oct 26, 2017 51.35 51.46 51.28 51.34 549,267 +0.18(+0.35%)
Oct 25, 2017 51.47 51.47 50.89 51.16 427,998 -0.20(-0.38%)
Oct 24, 2017 51.32 51.43 51.28 51.35 1,042,320 +0.21(+0.42%)
Oct 23, 2017 51.40 51.40 51.07 51.14 331,269 -0.09(-0.17%)
Oct 20, 2017 51.27 51.37 51.12 51.23 993,766 +0.36(+0.70%)
Oct 19, 2017 50.63 50.89 50.53 50.87 525,547 +0.05(+0.11%)
Oct 18, 2017 50.75 50.90 50.65 50.82 763,085 +0.19(+0.37%)
Oct 17, 2017 50.87 50.95 50.56 50.63 240,310 -0.20(-0.39%)
Oct 16, 2017 50.68 50.87 50.68 50.83 148,459 +0.15(+0.30%)
Oct 13, 2017 50.56 50.83 50.39 50.68 271,009 +0.02(+0.04%)
Oct 12, 2017 50.90 50.94 50.62 50.66 227,451 -0.20(-0.39%)
Oct 11, 2017 50.82 50.88 50.61 50.86 222,354 +0.00(+0.00%)
Oct 10, 2017 50.73 50.88 50.66 50.86 546,571 +0.21(+0.41%)
Oct 09, 2017 50.86 50.86 50.57 50.65 158,586 -0.08(-0.17%)
Oct 06, 2017 50.85 50.85 50.54 50.73 302,770 -0.04(-0.09%)
Oct 05, 2017 50.42 50.88 50.33 50.78 1,066,706 +0.45(+0.90%)
Oct 04, 2017 50.37 50.45 50.26 50.32 359,026 -0.12(-0.23%)
Oct 03, 2017 50.36 50.44 50.20 50.44 885,411 +0.14(+0.27%)
Oct 02, 2017 50.13 50.31 49.98 50.30 2,125,845 +0.32(+0.63%)
Sep 29, 2017 49.78 50.00 49.78 49.99 180,945 +0.16(+0.31%)
Sep 28, 2017 49.82 49.84 49.55 49.83 189,390 +0.17(+0.34%)
Sep 27, 2017 49.74 49.81 49.47 49.66 303,004 +0.40(+0.81%)
Sep 26, 2017 49.30 49.37 49.19 49.26 156,283 +0.03(+0.05%)
Sep 25, 2017 49.25 49.42 49.03 49.24 238,411 -0.09(-0.18%)
Sep 22, 2017 49.26 49.36 49.17 49.33 114,964 -0.04(-0.09%)
Sep 21, 2017 49.25 49.49 49.25 49.37 182,368 +0.03(+0.05%)
Sep 20, 2017 49.14 49.40 49.00 49.34 278,235 +0.19(+0.39%)
Sep 19, 2017 48.99 49.23 48.98 49.15 408,737 +0.21(+0.44%)
Sep 18, 2017 48.67 48.99 48.67 48.94 178,442 +0.29(+0.59%)
Sep 15, 2017 48.46 48.66 48.41 48.65 140,332 +0.19(+0.39%)
Sep 14, 2017 48.50 48.56 48.43 48.46 273,525 -0.06(-0.13%)
Sep 13, 2017 48.46 48.53 48.35 48.53 220,346 +0.00(+0.00%)
Sep 12, 2017 48.32 48.57 48.32 48.53 243,834 +0.32(+0.67%)
Sep 11, 2017 47.81 48.30 47.81 48.20 1,562,091 +0.77(+1.63%)
Sep 08, 2017 47.08 47.60 47.06 47.43 312,930 +0.29(+0.61%)
Sep 07, 2017 47.60 47.65 46.99 47.14 438,228 -0.45(-0.94%)
Sep 06, 2017 47.64 47.76 47.51 47.59 283,142 +0.12(+0.25%)
Sep 05, 2017 48.08 48.08 47.35 47.47 3,331,940 -0.86(-1.78%)
Sep 01, 2017 48.19 48.47 48.19 48.33 1,883,284 +0.16(+0.34%)
Aug 31, 2017 48.16 48.28 48.10 48.17 140,888 +0.06(+0.12%)
Aug 30, 2017 48.07 48.20 47.89 48.11 1,174,511 +0.22(+0.46%)
Aug 29, 2017 47.62 47.95 47.57 47.89 178,255 -0.19(-0.40%)
Aug 28, 2017 48.32 48.33 47.95 48.08 267,320 -0.22(-0.46%)
Aug 25, 2017 48.26 48.44 48.22 48.30 398,933 +0.18(+0.38%)
Aug 24, 2017 48.28 48.33 48.10 48.12 129,933 -0.03(-0.06%)
Aug 23, 2017 47.89 48.34 47.89 48.14 113,667 -0.03(-0.06%)
Aug 22, 2017 47.97 48.23 47.93 48.17 202,628 +0.40(+0.84%)
Aug 21, 2017 47.77 47.82 47.59 47.77 229,865 +0.03(+0.06%)
Aug 18, 2017 47.67 48.00 47.60 47.75 305,154 -0.10(-0.21%)
Aug 17, 2017 48.47 48.54 47.83 47.85 303,051 -0.73(-1.51%)
Aug 16, 2017 48.70 48.83 48.53 48.58 296,115 -0.01(-0.02%)
Aug 15, 2017 48.86 48.86 48.54 48.59 185,847 +0.05(+0.11%)
Aug 14, 2017 48.26 48.63 48.13 48.54 1,160,720 +0.72(+1.50%)
Aug 11, 2017 48.08 48.17 47.72 47.82 935,348 -0.20(-0.43%)
Aug 10, 2017 48.57 48.59 48.02 48.02 362,135 -0.77(-1.58%)
Aug 09, 2017 48.61 48.81 48.55 48.79 185,660 -0.10(-0.20%)
Aug 08, 2017 48.98 49.29 48.81 48.89 376,676 -0.12(-0.24%)
Aug 07, 2017 49.03 49.06 48.94 49.01 168,264 -0.03(-0.06%)
Aug 04, 2017 49.06 49.14 48.98 49.04 363,992 +0.26(+0.54%)
Aug 03, 2017 48.90 48.90 48.73 48.78 264,623 -0.17(-0.34%)
Aug 02, 2017 48.97 49.02 48.77 48.94 357,238 -0.04(-0.09%)
Aug 01, 2017 48.92 49.00 48.75 48.99 2,024,397 +0.36(+0.73%)
Jul 31, 2017 48.54 48.74 48.49 48.63 418,882 +0.23(+0.48%)
Jul 28, 2017 48.35 48.46 48.23 48.40 278,577 -0.02(-0.04%)
Jul 27, 2017 48.67 48.70 48.23 48.42 286,594 -0.24(-0.48%)
Jul 26, 2017 48.94 49.00 48.57 48.66 209,558 -0.18(-0.36%)
Jul 25, 2017 48.81 48.95 48.68 48.83 3,166,073 +0.45(+0.94%)
Jul 24, 2017 48.21 48.42 48.21 48.38 278,442 +0.14(+0.29%)
Jul 21, 2017 48.15 48.35 48.13 48.24 542,113 +0.01(+0.02%)
Jul 20, 2017 48.33 48.39 48.17 48.23 717,239 -0.02(-0.05%)
Jul 19, 2017 48.15 48.26 48.09 48.26 683,778 +0.16(+0.34%)
Jul 18, 2017 48.02 48.12 47.88 48.09 599,578 -0.08(-0.17%)
Jul 17, 2017 48.15 48.24 48.00 48.17 185,113 -0.02(-0.04%)
Jul 14, 2017 47.88 48.28 47.74 48.19 469,744 -0.04(-0.09%)
Jul 13, 2017 48.09 48.23 48.04 48.23 1,666,226 +0.23(+0.47%)
Jul 12, 2017 47.77 48.07 47.77 48.01 277,787 +0.19(+0.40%)
Jul 11, 2017 48.04 48.04 47.58 47.82 914,399 -0.20(-0.42%)
Jul 10, 2017 48.10 48.15 48.00 48.02 297,134 -0.12(-0.26%)
Jul 07, 2017 47.97 48.21 47.87 48.14 1,449,856 +0.30(+0.63%)
Jul 06, 2017 48.22 48.28 47.83 47.84 624,127 -0.48(-0.99%)
Jul 05, 2017 48.51 48.51 48.16 48.32 752,083 +0.00(+0.00%)
Jul 03, 2017 48.02 48.54 47.95 48.32 247,893 +0.56(+1.17%)
Jun 30, 2017 48.03 48.04 47.70 47.76 246,475 -0.06(-0.12%)
Jun 29, 2017 48.42 48.42 47.54 47.82 1,832,606 +0.09(+0.19%)
Jun 28, 2017 47.38 47.79 47.38 47.73 460,982 +0.56(+1.18%)
Jun 27, 2017 47.20 47.50 47.14 47.17 402,332 +0.10(+0.22%)
Jun 26, 2017 46.92 47.24 46.90 47.07 281,300 +0.23(+0.49%)
Jun 23, 2017 47.13 47.13 46.75 46.84 190,289 -0.05(-0.11%)
Jun 22, 2017 47.10 47.10 46.81 46.89 310,222 -0.20(-0.42%)
Jun 21, 2017 47.53 47.53 47.02 47.09 690,747 -0.33(-0.69%)
Jun 20, 2017 47.68 47.68 47.39 47.42 441,639 -0.33(-0.69%)
Jun 19, 2017 47.65 47.81 47.60 47.75 732,814 +0.31(+0.66%)
Jun 16, 2017 47.51 47.51 47.30 47.43 257,282 -0.03(-0.06%)
Jun 15, 2017 47.30 47.59 47.20 47.46 516,300 -0.11(-0.23%)
Jun 14, 2017 47.23 47.60 47.07 47.57 1,380,115 +0.08(+0.18%)
Jun 13, 2017 47.48 47.52 47.33 47.49 882,804 +0.22(+0.46%)
Jun 12, 2017 47.22 47.40 47.05 47.27 618,650 +0.09(+0.19%)
Jun 09, 2017 46.69 47.20 46.68 47.18 926,475 +0.66(+1.42%)
Jun 08, 2017 46.12 46.71 46.09 46.52 1,109,469 +0.40(+0.87%)
Jun 07, 2017 45.89 46.20 45.83 46.12 482,497 +0.29(+0.64%)
Jun 06, 2017 45.79 45.96 45.70 45.83 446,179 -0.22(-0.47%)
Jun 05, 2017 46.07 46.24 45.99 46.04 220,129 +0.00(+0.00%)
Jun 02, 2017 45.87 46.19 45.83 46.04 692,092 -0.04(-0.09%)
Jun 01, 2017 45.78 46.08 45.51 46.08 880,266 +0.51(+1.13%)
May 31, 2017 45.83 45.83 45.30 45.57 1,103,816 -0.22(-0.48%)
May 30, 2017 45.95 45.96 45.73 45.79 181,710 -0.27(-0.60%)
May 26, 2017 46.10 46.15 46.04 46.06 296,639 -0.09(-0.20%)
May 25, 2017 46.14 46.31 46.08 46.16 335,232 +0.10(+0.22%)
May 24, 2017 46.03 46.10 45.90 46.06 338,439 +0.09(+0.20%)
May 23, 2017 45.74 46.07 45.61 45.96 407,322 +0.30(+0.65%)
May 22, 2017 45.66 45.74 45.47 45.67 397,852 +0.15(+0.34%)
May 19, 2017 45.27 45.72 45.25 45.51 546,072 +0.35(+0.77%)
May 18, 2017 44.94 45.37 44.92 45.16 764,550 +0.13(+0.29%)
May 17, 2017 45.45 45.61 44.93 45.03 2,903,848 -1.00(-2.18%)
May 16, 2017 46.12 46.13 45.87 46.03 707,456 +0.01(+0.02%)
May 15, 2017 45.76 46.10 45.76 46.02 866,260 +0.33(+0.72%)
May 12, 2017 45.75 45.77 45.52 45.70 533,048 -0.17(-0.38%)
May 11, 2017 46.02 46.02 45.56 45.87 754,976 -0.27(-0.58%)
May 10, 2017 45.89 46.15 45.84 46.14 839,225 +0.16(+0.35%)
May 09, 2017 46.24 46.31 45.85 45.98 482,085 -0.20(-0.44%)
May 08, 2017 46.28 46.39 46.07 46.18 408,081 -0.11(-0.23%)
May 05, 2017 46.38 46.40 46.11 46.29 627,670 +0.04(+0.09%)
May 04, 2017 46.40 46.47 46.03 46.25 1,047,534 +0.06(+0.12%)
May 03, 2017 46.04 46.23 45.97 46.19 852,783 +0.06(+0.12%)
May 02, 2017 46.21 46.26 45.97 46.13 1,339,475 -0.04(-0.08%)
May 01, 2017 46.08 46.30 45.93 46.17 1,720,108 +0.25(+0.55%)
Apr 28, 2017 46.31 46.32 45.91 45.91 1,432,911 -0.46(-0.99%)
Apr 27, 2017 46.55 46.55 46.18 46.37 902,826 -0.15(-0.32%)
Apr 26, 2017 46.51 46.84 46.45 46.52 1,385,160 -0.02(-0.04%)
Apr 25, 2017 46.60 46.72 46.51 46.54 1,970,013 +0.32(+0.69%)
Apr 24, 2017 46.38 46.45 46.10 46.22 1,161,989 +0.60(+1.32%)
Apr 21, 2017 45.92 45.97 45.56 45.62 1,477,753 -0.31(-0.67%)
Apr 20, 2017 45.59 45.98 45.44 45.93 2,163,096 +0.56(+1.23%)
Apr 19, 2017 45.70 45.78 45.29 45.37 1,180,196 -0.08(-0.18%)
Apr 18, 2017 45.49 45.63 45.21 45.45 1,336,564 -0.21(-0.46%)
Apr 17, 2017 45.12 45.68 45.02 45.66 821,203 +0.68(+1.50%)
Apr 13, 2017 45.30 45.64 44.99 44.99 1,888,642 -0.45(-0.99%)
Apr 12, 2017 45.70 45.82 45.38 45.44 1,103,814 -0.33(-0.72%)
Apr 11, 2017 45.63 45.78 45.34 45.76 1,200,711 +0.00(+0.01%)
Apr 10, 2017 45.75 46.01 45.60 45.76 468,407 +0.00(+0.00%)
Apr 07, 2017 45.65 46.01 45.57 45.76 586,548 -0.12(-0.26%)
Apr 06, 2017 45.67 46.01 45.40 45.88 464,793 +0.25(+0.55%)
Apr 05, 2017 46.21 46.33 45.60 45.63 997,188 -0.24(-0.53%)
Apr 04, 2017 45.72 45.99 45.72 45.87 1,133,808 -0.07(-0.14%)
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.