Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 53.52 53.52 52.69 53.36 313,779 -0.13(-0.24%)
Jul 30, 2020 53.28 53.53 52.84 53.48 271,378 -0.75(-1.38%)
Jul 29, 2020 53.23 54.25 53.23 54.23 166,192 +1.05(+1.97%)
Jul 28, 2020 52.89 53.49 52.89 53.18 164,802 +0.09(+0.17%)
Jul 27, 2020 53.12 53.18 52.50 53.09 218,004 -0.13(-0.25%)
Jul 24, 2020 53.44 53.59 53.13 53.23 169,679 -0.28(-0.53%)
Jul 23, 2020 53.53 53.85 53.18 53.51 378,643 -0.04(-0.07%)
Jul 22, 2020 53.05 53.58 53.05 53.55 222,553 +0.25(+0.48%)
Jul 21, 2020 53.06 53.59 53.03 53.29 229,694 +0.62(+1.18%)
Jul 20, 2020 52.60 52.90 52.47 52.67 254,205 -0.18(-0.35%)
Jul 17, 2020 53.02 53.06 52.61 52.86 302,907 -0.09(-0.17%)
Jul 16, 2020 52.82 53.31 52.56 52.94 264,891 -0.23(-0.44%)
Jul 15, 2020 53.31 53.31 52.66 53.18 381,789 +1.00(+1.92%)
Jul 14, 2020 51.52 52.25 51.27 52.18 398,751 +0.47(+0.91%)
Jul 13, 2020 52.39 52.65 51.66 51.71 420,664 -0.17(-0.33%)
Jul 10, 2020 50.62 51.91 50.62 51.88 393,503 +1.17(+2.31%)
Jul 09, 2020 51.60 51.61 50.21 50.71 320,314 -0.90(-1.74%)
Jul 08, 2020 51.31 51.75 51.04 51.60 312,937 +0.32(+0.62%)
Jul 07, 2020 51.90 51.95 51.17 51.28 229,029 -1.05(-2.01%)
Jul 06, 2020 52.64 52.84 52.18 52.34 354,828 +0.68(+1.32%)
Jul 02, 2020 52.69 52.80 51.56 51.65 430,593 +0.05(+0.09%)
Jul 01, 2020 51.89 52.14 51.38 51.61 350,379 -0.06(-0.12%)
Jun 30, 2020 50.81 51.91 50.81 51.67 323,593 +0.73(+1.44%)
Jun 29, 2020 50.72 51.08 50.30 50.94 466,614 +0.67(+1.33%)
Jun 26, 2020 51.44 51.57 50.25 50.27 726,254 -1.90(-3.63%)
Jun 25, 2020 50.74 52.20 50.74 52.17 547,683 +1.16(+2.27%)
Jun 24, 2020 52.31 52.31 50.66 51.01 1,185,548 -1.80(-3.41%)
Jun 23, 2020 53.27 53.53 52.79 52.81 243,547 +0.15(+0.28%)
Jun 22, 2020 52.66 52.85 52.10 52.66 427,057 -0.10(-0.20%)
Jun 19, 2020 54.12 54.12 52.33 52.77 475,358 -0.47(-0.88%)
Jun 18, 2020 52.84 53.59 52.71 53.24 273,113 -0.11(-0.21%)
Jun 17, 2020 54.20 54.21 53.33 53.35 402,515 -0.70(-1.29%)
Jun 16, 2020 55.19 55.19 53.19 54.05 543,311 +0.85(+1.61%)
Jun 15, 2020 51.03 53.39 50.82 53.19 583,996 +0.44(+0.84%)
Jun 12, 2020 53.16 53.16 51.42 52.75 622,902 +1.60(+3.12%)
Jun 11, 2020 52.77 53.51 51.14 51.15 1,314,737 -4.12(-7.46%)
Jun 10, 2020 56.96 56.96 55.28 55.28 460,617 -1.80(-3.15%)
Jun 09, 2020 56.89 57.48 56.64 57.07 1,686,919 -0.97(-1.67%)
Jun 08, 2020 57.94 58.08 57.36 58.04 623,302 +1.03(+1.80%)
Jun 05, 2020 57.72 57.86 56.79 57.02 1,015,741 +2.05(+3.72%)
Jun 04, 2020 54.42 54.99 53.88 54.97 394,562 +0.47(+0.86%)
Jun 03, 2020 53.69 54.64 53.59 54.50 578,146 +1.78(+3.38%)
Jun 02, 2020 52.82 53.03 52.43 52.72 275,638 +0.38(+0.72%)
Jun 01, 2020 51.89 52.55 51.57 52.34 265,494 +0.67(+1.30%)
May 29, 2020 51.76 52.10 51.22 51.67 516,735 -0.52(-1.00%)
May 28, 2020 53.25 53.34 52.02 52.19 790,326 -0.46(-0.88%)
May 27, 2020 52.77 52.77 51.47 52.66 678,432 +1.62(+3.17%)
May 26, 2020 50.52 51.43 50.49 51.04 1,182,547 +2.19(+4.48%)
May 22, 2020 48.80 48.91 48.38 48.85 302,906 +0.01(+0.03%)
May 21, 2020 48.89 49.22 48.51 48.84 445,666 -0.14(-0.28%)
May 20, 2020 48.84 49.20 48.72 48.97 904,753 +1.02(+2.12%)
May 19, 2020 48.77 49.02 47.96 47.96 2,096,993 -0.99(-2.03%)
May 18, 2020 48.11 49.27 48.11 48.95 906,872 +2.46(+5.29%)
May 15, 2020 46.21 46.63 45.82 46.49 604,104 -0.12(-0.25%)
May 14, 2020 44.91 46.65 44.38 46.61 2,551,193 +1.02(+2.23%)
May 13, 2020 46.72 46.75 45.37 45.59 1,989,860 -1.39(-2.95%)
May 12, 2020 48.71 48.76 46.97 46.98 1,298,594 -1.58(-3.25%)
May 11, 2020 48.69 49.01 48.30 48.55 520,474 -0.80(-1.61%)
May 08, 2020 49.08 49.43 48.80 49.35 489,179 +1.09(+2.26%)
May 07, 2020 47.85 49.04 47.85 48.26 780,217 +0.95(+2.02%)
May 06, 2020 48.57 48.67 47.28 47.30 417,359 -0.91(-1.88%)
May 05, 2020 48.83 49.09 48.18 48.21 376,760 +0.07(+0.16%)
May 04, 2020 47.75 48.18 47.29 48.14 278,452 -0.23(-0.48%)
May 01, 2020 48.73 48.99 48.15 48.37 657,722 -1.62(-3.23%)
Apr 30, 2020 50.31 50.52 49.70 49.99 447,896 -1.19(-2.32%)
Apr 29, 2020 50.91 51.63 50.72 51.18 1,040,837 +1.61(+3.25%)
Apr 28, 2020 50.28 50.73 49.48 49.57 482,425 +0.43(+0.88%)
Apr 27, 2020 47.94 49.31 47.91 49.13 587,265 +1.68(+3.54%)
Apr 24, 2020 47.42 47.67 46.71 47.45 619,698 +0.48(+1.02%)
Apr 23, 2020 47.24 47.89 46.91 46.98 350,457 -0.13(-0.27%)
Apr 22, 2020 47.30 47.58 46.99 47.10 444,918 +0.57(+1.23%)
Apr 21, 2020 46.61 47.24 46.33 46.53 675,311 -1.30(-2.72%)
Apr 20, 2020 48.22 48.65 47.48 47.83 641,852 -1.25(-2.54%)
Apr 17, 2020 48.67 49.21 48.09 49.08 1,282,120 +2.32(+4.97%)
Apr 16, 2020 47.55 47.58 46.36 46.76 902,690 -0.77(-1.62%)
Apr 15, 2020 48.03 48.15 47.42 47.52 1,034,856 -2.27(-4.56%)
Apr 14, 2020 50.44 50.55 49.16 49.80 1,323,442 +0.56(+1.13%)
Apr 13, 2020 51.09 51.09 48.76 49.24 901,286 -1.84(-3.61%)
Apr 09, 2020 50.09 51.55 49.98 51.08 1,906,518 +2.28(+4.68%)
Apr 08, 2020 47.20 48.99 46.74 48.80 1,396,992 +2.37(+5.11%)
Apr 07, 2020 48.33 48.60 46.42 46.42 855,429 +0.37(+0.79%)
Apr 06, 2020 44.62 46.35 44.62 46.06 1,789,049 +3.34(+7.81%)
Apr 03, 2020 43.38 43.77 42.14 42.72 500,073 -0.95(-2.18%)
Apr 02, 2020 42.35 44.03 42.35 43.67 518,002 +0.96(+2.26%)
Apr 01, 2020 43.43 43.47 42.34 42.71 1,233,862 -2.83(-6.22%)
Mar 31, 2020 46.41 46.67 45.10 45.54 813,268 -1.37(-2.91%)
Mar 30, 2020 46.03 47.04 45.10 46.91 527,839 +1.01(+2.19%)
Mar 27, 2020 45.35 47.32 44.85 45.90 817,933 -1.35(-2.85%)
Mar 26, 2020 44.79 47.36 44.65 47.25 1,761,074 +2.83(+6.38%)
Mar 25, 2020 43.50 46.16 42.21 44.42 1,671,163 +1.50(+3.49%)
Mar 24, 2020 40.31 43.04 40.31 42.92 1,553,064 +4.51(+11.74%)
Mar 23, 2020 40.12 40.19 37.89 38.41 1,237,911 -2.35(-5.77%)
Mar 20, 2020 42.63 43.36 40.54 40.76 847,631 -1.57(-3.70%)
Mar 19, 2020 40.94 43.19 39.49 42.33 1,021,873 +0.52(+1.24%)
Mar 18, 2020 42.42 43.53 39.87 41.81 896,705 -3.56(-7.84%)
Mar 17, 2020 44.34 46.33 42.76 45.37 914,537 +1.43(+3.25%)
Mar 16, 2020 44.29 46.95 42.96 43.94 1,353,161 -6.84(-13.47%)
Mar 13, 2020 48.67 51.00 46.40 50.78 1,241,964 +5.08(+11.11%)
Mar 12, 2020 46.95 49.20 45.24 45.70 2,862,167 -5.19(-10.20%)
Mar 11, 2020 52.40 52.56 50.28 50.89 971,654 -3.00(-5.57%)
Mar 10, 2020 53.25 53.93 51.02 53.90 907,092 +2.84(+5.55%)
Mar 09, 2020 52.13 53.04 50.75 51.06 878,134 -5.51(-9.74%)
Mar 06, 2020 55.99 57.01 55.29 56.57 714,258 -1.64(-2.81%)
Mar 05, 2020 58.89 59.19 57.59 58.21 1,350,170 -2.40(-3.96%)
Mar 04, 2020 59.52 60.62 58.75 60.61 1,897,353 +2.14(+3.66%)
Mar 03, 2020 60.49 60.95 58.06 58.47 2,035,888 -2.02(-3.34%)
Mar 02, 2020 57.81 60.49 57.26 60.49 1,456,561 +2.90(+5.04%)
Feb 28, 2020 56.95 57.87 56.10 57.59 2,326,324 -1.18(-2.00%)
Feb 27, 2020 60.35 61.02 58.76 58.76 2,379,334 -2.80(-4.55%)
Feb 26, 2020 62.35 62.97 61.54 61.56 597,011 -0.49(-0.80%)
Feb 25, 2020 64.42 64.43 61.89 62.06 1,065,290 -2.24(-3.49%)
Feb 24, 2020 64.36 64.88 64.06 64.30 711,127 -2.01(-3.04%)
Feb 21, 2020 66.57 66.57 65.99 66.32 118,578 -0.50(-0.75%)
Feb 20, 2020 66.56 67.01 66.20 66.82 182,923 +0.13(+0.19%)
Feb 19, 2020 66.69 66.88 66.65 66.69 170,171 +0.17(+0.26%)
Feb 18, 2020 66.74 66.84 66.26 66.52 204,383 -0.37(-0.55%)
Feb 14, 2020 66.62 66.89 66.61 66.89 103,354 +0.25(+0.37%)
Feb 13, 2020 66.27 66.71 66.27 66.64 124,357 +0.17(+0.25%)
Feb 12, 2020 66.53 66.60 66.39 66.47 192,184 +0.22(+0.33%)
Feb 11, 2020 66.22 66.56 66.19 66.25 117,120 +0.29(+0.44%)
Feb 10, 2020 65.49 65.96 65.49 65.96 174,932 +0.32(+0.49%)
Feb 07, 2020 65.58 65.78 65.41 65.64 280,256 -0.20(-0.30%)
Feb 06, 2020 66.17 66.17 65.76 65.84 180,211 +0.03(+0.04%)
Feb 05, 2020 65.60 65.84 65.46 65.81 261,301 +0.78(+1.20%)
Feb 04, 2020 64.97 65.42 64.97 65.02 380,040 +0.74(+1.15%)
Feb 03, 2020 64.11 64.79 64.11 64.28 284,487 +0.45(+0.71%)
Jan 31, 2020 64.72 64.74 63.63 63.83 607,473 -1.32(-2.03%)
Jan 30, 2020 64.09 65.18 64.06 65.15 278,706 +0.64(+1.00%)
Jan 29, 2020 64.80 64.91 64.49 64.51 180,329 -0.08(-0.13%)
Jan 28, 2020 64.32 64.80 64.20 64.60 191,434 +0.62(+0.97%)
Jan 27, 2020 63.81 64.26 63.51 63.98 210,829 -0.90(-1.38%)
Jan 24, 2020 65.51 65.51 64.55 64.87 241,659 -0.66(-1.00%)
Jan 23, 2020 65.31 65.58 64.99 65.53 198,864 +0.04(+0.06%)
Jan 22, 2020 65.65 65.78 65.42 65.49 770,427 +0.07(+0.11%)
Jan 21, 2020 65.29 65.71 65.29 65.42 232,516 -0.19(-0.28%)
Jan 17, 2020 65.53 65.67 65.44 65.60 834,337 +0.28(+0.44%)
Jan 16, 2020 65.01 65.34 64.96 65.32 183,920 +0.55(+0.84%)
Jan 15, 2020 64.56 64.87 64.53 64.77 252,108 +0.05(+0.07%)
Jan 14, 2020 64.99 65.02 64.63 64.73 402,495 -0.21(-0.32%)
Jan 13, 2020 64.54 64.93 64.44 64.93 299,055 +0.54(+0.83%)
Jan 10, 2020 64.63 64.65 64.31 64.39 147,954 -0.19(-0.29%)
Jan 09, 2020 64.53 64.63 64.39 64.58 192,748 +0.42(+0.65%)
Jan 08, 2020 63.78 64.44 63.78 64.16 253,798 +0.39(+0.61%)
Jan 07, 2020 64.03 64.11 63.77 63.77 149,117 -0.43(-0.68%)
Jan 06, 2020 63.73 64.22 63.73 64.20 308,752 -0.04(-0.06%)
Jan 03, 2020 63.89 64.44 63.89 64.24 264,389 -0.36(-0.56%)
Jan 02, 2020 64.55 64.61 64.25 64.60 390,228 +0.35(+0.54%)
Dec 31, 2019 64.03 64.32 63.99 64.25 156,960 +0.15(+0.23%)
Dec 30, 2019 64.36 64.37 64.01 64.11 158,011 -0.17(-0.27%)
Dec 27, 2019 64.42 64.43 64.19 64.28 183,764 -0.01(-0.02%)
Dec 26, 2019 64.10 64.29 64.09 64.29 105,386 +0.38(+0.59%)
Dec 24, 2019 63.87 63.98 63.84 63.91 196,630 +0.03(+0.04%)
Dec 23, 2019 64.19 64.19 63.83 63.89 232,308 -0.23(-0.36%)
Dec 20, 2019 64.21 64.35 64.05 64.11 448,796 +0.21(+0.32%)
Dec 19, 2019 63.72 63.96 63.72 63.91 361,681 +0.18(+0.28%)
Dec 18, 2019 63.98 63.98 63.73 63.73 549,412 -0.06(-0.09%)
Dec 17, 2019 63.81 63.92 63.76 63.79 813,662 +0.05(+0.08%)
Dec 16, 2019 63.95 63.95 63.56 63.74 477,054 +0.23(+0.36%)
Dec 13, 2019 63.53 63.87 63.25 63.51 300,144 -0.14(-0.23%)
Dec 12, 2019 63.01 63.77 63.00 63.65 724,691 +0.72(+1.14%)
Dec 11, 2019 63.14 63.24 62.88 62.94 88,251 -0.17(-0.27%)
Dec 10, 2019 63.20 63.27 63.03 63.11 135,703 -0.14(-0.21%)
Dec 09, 2019 63.29 63.38 63.16 63.24 143,126 -0.08(-0.13%)
Dec 06, 2019 63.17 63.47 63.17 63.33 303,797 +0.59(+0.94%)
Dec 05, 2019 62.57 62.77 62.48 62.74 559,633 +0.27(+0.42%)
Dec 04, 2019 62.21 62.60 62.07 62.47 265,016 +0.40(+0.64%)
Dec 03, 2019 62.03 62.11 61.71 62.08 344,251 -0.47(-0.76%)
Dec 02, 2019 63.25 63.25 62.52 62.55 478,815 -0.60(-0.94%)
Nov 29, 2019 63.23 63.34 63.08 63.15 180,043 -0.13(-0.21%)
Nov 27, 2019 63.07 63.30 63.00 63.28 411,651 +0.30(+0.47%)
Nov 26, 2019 62.83 63.01 62.73 62.98 325,696 +0.20(+0.31%)
Nov 25, 2019 62.53 62.83 62.53 62.79 546,407 +0.45(+0.72%)
Nov 22, 2019 62.27 62.43 62.14 62.34 204,751 +0.19(+0.31%)
Nov 21, 2019 62.55 62.55 62.07 62.15 314,997 -0.27(-0.43%)
Nov 20, 2019 62.45 62.58 62.05 62.42 382,393 -0.21(-0.34%)
Nov 19, 2019 62.60 62.72 62.50 62.63 634,070 +0.22(+0.35%)
Nov 18, 2019 62.28 62.45 62.21 62.41 358,310 +0.13(+0.20%)
Nov 15, 2019 62.29 62.30 62.14 62.29 400,264 +0.20(+0.32%)
Nov 14, 2019 61.75 62.09 61.75 62.09 298,840 +0.20(+0.32%)
Nov 13, 2019 61.76 62.05 61.65 61.89 425,539 -0.11(-0.18%)
Nov 12, 2019 62.09 62.32 61.98 62.00 208,661 -0.07(-0.10%)
Nov 11, 2019 61.86 62.13 61.82 62.06 142,887 -0.07(-0.12%)
Nov 08, 2019 61.99 62.14 61.82 62.14 179,614 +0.03(+0.05%)
Nov 07, 2019 62.20 62.41 62.05 62.10 223,840 +0.24(+0.39%)
Nov 06, 2019 61.67 61.91 61.63 61.86 255,872 +0.19(+0.31%)
Nov 05, 2019 61.93 61.95 61.51 61.67 812,414 -0.15(-0.25%)
Nov 04, 2019 62.08 62.12 61.74 61.82 483,323 +0.17(+0.28%)
Nov 01, 2019 61.44 61.65 61.34 61.65 650,993 +0.66(+1.08%)
Oct 31, 2019 61.11 61.16 60.67 60.99 2,958,645 -0.28(-0.46%)
Oct 30, 2019 61.18 61.35 60.79 61.27 442,293 +0.09(+0.15%)
Oct 29, 2019 60.97 61.45 60.97 61.18 398,532 +0.12(+0.20%)
Oct 28, 2019 61.07 61.22 61.03 61.06 175,345 +0.20(+0.33%)
Oct 25, 2019 60.58 61.00 60.58 60.86 185,844 +0.11(+0.18%)
Oct 24, 2019 60.76 60.81 60.52 60.74 140,977 +0.09(+0.15%)
Oct 23, 2019 60.37 60.66 60.33 60.66 135,928 +0.18(+0.29%)
Oct 22, 2019 60.69 60.88 60.44 60.48 218,607 -0.39(-0.64%)
Oct 21, 2019 60.51 60.89 60.50 60.87 127,646 +0.73(+1.21%)
Oct 18, 2019 59.86 60.32 59.86 60.14 160,062 +0.08(+0.14%)
Oct 17, 2019 60.23 60.32 59.94 60.06 238,502 +0.12(+0.20%)
Oct 16, 2019 59.99 60.06 59.78 59.94 149,823 -0.10(-0.16%)
Oct 15, 2019 59.66 60.26 59.57 60.04 280,120 +0.56(+0.95%)
Oct 14, 2019 59.26 59.50 59.26 59.47 107,585 +0.06(+0.10%)
Oct 11, 2019 59.60 60.03 59.38 59.41 601,578 +0.59(+1.00%)
Oct 10, 2019 58.45 59.12 58.45 58.83 327,488 +0.44(+0.75%)
Oct 09, 2019 58.25 58.62 58.21 58.39 240,319 +0.46(+0.80%)
Oct 08, 2019 58.46 58.46 57.86 57.93 390,454 -0.97(-1.64%)
Oct 07, 2019 58.86 59.27 58.81 58.90 258,584 -0.22(-0.38%)
Oct 04, 2019 58.34 59.16 58.33 59.12 195,513 +0.87(+1.49%)
Oct 03, 2019 57.82 58.25 57.26 58.25 467,130 +0.31(+0.53%)
Oct 02, 2019 58.59 58.59 57.68 57.94 760,528 -0.98(-1.66%)
Oct 01, 2019 60.03 60.07 58.88 58.92 679,072 -1.00(-1.66%)
Sep 30, 2019 60.05 60.15 59.86 59.92 258,322 -0.02(-0.03%)
Sep 27, 2019 60.30 60.39 59.61 59.94 553,237 -0.06(-0.10%)
Sep 26, 2019 60.01 60.20 59.85 60.00 222,998 -0.07(-0.12%)
Sep 25, 2019 59.68 60.16 59.59 60.07 212,191 +0.34(+0.57%)
Sep 24, 2019 60.33 60.42 59.49 59.73 564,003 -0.53(-0.88%)
Sep 23, 2019 59.78 60.40 59.78 60.26 360,361 +0.11(+0.18%)
Sep 20, 2019 60.51 60.72 60.07 60.15 334,016 -0.31(-0.51%)
Sep 19, 2019 60.60 60.87 60.43 60.46 235,295 -0.08(-0.13%)
Sep 18, 2019 60.31 60.63 60.11 60.54 238,275 +0.06(+0.10%)
Sep 17, 2019 60.16 60.48 60.14 60.48 151,179 +0.21(+0.35%)
Sep 16, 2019 59.92 60.27 59.90 60.27 176,757 -0.07(-0.12%)
Sep 13, 2019 60.43 60.57 60.25 60.34 286,423 +0.12(+0.19%)
Sep 12, 2019 59.83 60.36 59.77 60.23 777,780 +0.39(+0.66%)
Sep 11, 2019 59.65 59.84 59.34 59.83 273,844 +0.24(+0.40%)
Sep 10, 2019 59.80 59.84 59.15 59.59 247,271 -0.22(-0.36%)
Sep 09, 2019 59.70 59.91 59.48 59.81 198,885 +0.42(+0.70%)
Sep 06, 2019 59.38 59.62 59.29 59.39 176,591 +0.05(+0.08%)
Sep 05, 2019 59.13 59.77 59.13 59.35 358,670 +0.77(+1.32%)
Sep 04, 2019 58.34 58.64 58.28 58.58 681,471 +0.64(+1.10%)
Sep 03, 2019 57.88 58.01 57.60 57.94 1,250,094 -0.35(-0.61%)
Aug 30, 2019 58.37 58.51 58.08 58.29 180,683 +0.14(+0.24%)
Aug 29, 2019 57.85 58.29 57.77 58.16 239,770 +0.74(+1.29%)
Aug 28, 2019 56.74 57.44 56.72 57.42 358,605 +0.44(+0.77%)
Aug 27, 2019 57.54 57.63 56.85 56.98 329,063 -0.35(-0.62%)
Aug 26, 2019 57.12 57.35 56.85 57.33 363,384 +0.54(+0.95%)
Aug 23, 2019 57.80 58.16 56.46 56.79 629,484 -1.30(-2.24%)
Aug 22, 2019 58.03 58.24 57.69 58.09 187,096 +0.28(+0.48%)
Aug 21, 2019 57.86 57.92 57.71 57.81 241,850 +0.27(+0.48%)
Aug 20, 2019 57.86 58.02 57.49 57.54 216,326 -0.60(-1.04%)
Aug 19, 2019 58.30 58.35 58.00 58.14 405,831 +0.56(+0.97%)
Aug 16, 2019 57.01 57.72 57.01 57.58 230,215 +0.85(+1.50%)
Aug 15, 2019 56.53 56.94 56.37 56.73 596,091 +0.38(+0.67%)
Aug 14, 2019 57.05 57.33 56.34 56.36 524,761 -1.74(-3.00%)
Aug 13, 2019 57.40 58.37 57.33 58.10 560,424 +0.55(+0.96%)
Aug 12, 2019 57.97 58.08 57.39 57.55 222,852 -0.91(-1.55%)
Aug 09, 2019 58.34 58.65 57.96 58.45 317,434 -0.16(-0.27%)
Aug 08, 2019 57.96 58.63 57.78 58.61 292,261 +1.05(+1.82%)
Aug 07, 2019 56.93 57.74 56.33 57.56 527,451 -0.16(-0.27%)
Aug 06, 2019 57.08 57.79 56.92 57.72 499,342 +0.82(+1.44%)
Aug 05, 2019 57.67 58.02 56.33 56.90 534,493 -1.81(-3.08%)
Aug 02, 2019 58.59 58.96 58.08 58.71 286,207 -0.11(-0.19%)
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.