Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.06 57.35 56.96 57.16 1,169,270 +0.20(+0.35%)
Jan 30, 2018 57.21 57.29 56.95 56.96 585,466 -0.58(-1.01%)
Jan 29, 2018 57.91 57.99 57.50 57.55 440,951 -0.34(-0.59%)
Jan 26, 2018 57.69 57.90 57.47 57.88 237,395 +0.32(+0.55%)
Jan 25, 2018 57.84 57.84 57.40 57.57 445,719 -0.09(-0.15%)
Jan 24, 2018 57.69 57.82 57.28 57.66 464,989 +0.21(+0.37%)
Jan 23, 2018 57.26 57.49 57.05 57.45 716,908 +0.16(+0.28%)
Jan 22, 2018 56.80 57.29 56.80 57.28 969,465 +0.49(+0.86%)
Jan 19, 2018 56.57 56.80 56.49 56.80 301,173 +0.37(+0.66%)
Jan 18, 2018 56.66 56.66 56.35 56.43 226,627 -0.15(-0.27%)
Jan 17, 2018 56.30 56.66 55.97 56.58 885,767 +0.44(+0.78%)
Jan 16, 2018 56.68 56.78 55.96 56.14 854,439 -0.10(-0.18%)
Jan 12, 2018 56.24 56.24 56.24 0 +0.32(+0.57%)
Jan 11, 2018 55.95 55.95 55.70 55.92 1,814,578 +0.23(+0.42%)
Jan 10, 2018 55.47 55.89 55.42 55.69 848,196 +0.16(+0.30%)
Jan 09, 2018 55.54 55.76 55.45 55.52 765,444 +0.19(+0.35%)
Jan 08, 2018 55.30 55.40 55.13 55.33 262,640 +0.05(+0.09%)
Jan 05, 2018 55.30 55.33 55.01 55.28 638,659 +0.22(+0.40%)
Jan 04, 2018 55.02 55.47 54.97 55.06 444,073 +0.27(+0.49%)
Jan 03, 2018 54.61 54.88 54.60 54.80 651,963 +0.18(+0.34%)
Jan 02, 2018 54.97 54.99 54.43 54.61 547,120 -0.12(-0.22%)
Dec 29, 2017 54.73 54.73 54.73 0 -0.22(-0.40%)
Dec 28, 2017 54.87 54.97 54.74 54.95 206,525 +0.24(+0.44%)
Dec 27, 2017 54.68 54.75 54.58 54.71 244,648 +0.07(+0.13%)
Dec 26, 2017 54.76 54.86 54.52 54.64 237,175 -0.09(-0.17%)
Dec 22, 2017 54.85 54.96 54.49 54.73 494,899 -0.01(-0.02%)
Dec 21, 2017 54.70 54.88 54.65 54.74 324,065 +0.28(+0.51%)
Dec 20, 2017 55.04 55.04 54.42 54.46 271,828 -0.21(-0.38%)
Dec 19, 2017 55.31 55.38 54.65 54.66 357,816 -0.52(-0.94%)
Dec 18, 2017 55.22 55.39 55.08 55.18 400,872 +0.40(+0.73%)
Dec 15, 2017 54.61 55.01 54.50 54.78 1,602,222 +0.51(+0.94%)
Dec 14, 2017 54.75 54.79 54.26 54.27 541,623 -0.28(-0.52%)
Dec 13, 2017 55.08 55.20 54.54 54.55 651,437 -0.51(-0.92%)
Dec 12, 2017 54.79 55.22 54.67 55.06 301,124 +0.45(+0.82%)
Dec 11, 2017 54.77 54.77 54.50 54.61 290,002 -0.06(-0.11%)
Dec 08, 2017 54.62 54.67 54.35 54.67 367,182 +0.28(+0.52%)
Dec 07, 2017 54.08 54.53 54.03 54.39 290,647 +0.20(+0.36%)
Dec 06, 2017 54.19 54.37 54.08 54.19 300,737 -0.07(-0.13%)
Dec 05, 2017 54.67 54.77 54.21 54.26 1,093,902 -0.29(-0.53%)
Dec 04, 2017 54.95 55.00 54.55 54.55 1,304,372 +0.37(+0.68%)
Dec 01, 2017 54.18 54.35 53.47 54.18 2,119,020 +0.08(+0.15%)
Nov 30, 2017 54.20 54.66 53.91 54.10 441,398 +0.26(+0.48%)
Nov 29, 2017 53.67 54.07 53.57 53.84 477,916 +0.56(+1.06%)
Nov 28, 2017 52.39 53.33 52.38 53.28 431,029 +0.92(+1.76%)
Nov 27, 2017 52.37 52.57 52.35 52.35 219,553 -0.02(-0.04%)
Nov 24, 2017 52.53 52.53 52.37 52.37 60,286 -0.00(-0.01%)
Nov 22, 2017 52.57 52.65 52.37 52.38 149,798 -0.19(-0.36%)
Nov 21, 2017 52.48 52.59 52.37 52.57 207,585 +0.24(+0.45%)
Nov 20, 2017 52.25 52.42 52.16 52.33 334,003 +0.18(+0.34%)
Nov 17, 2017 52.12 52.24 52.01 52.15 323,719 -0.10(-0.18%)
Nov 16, 2017 52.28 52.45 52.23 52.25 710,352 +0.08(+0.16%)
Nov 15, 2017 51.92 52.33 51.75 52.16 204,146 -0.05(-0.11%)
Nov 14, 2017 51.94 52.22 51.94 52.22 168,767 +0.01(+0.03%)
Nov 13, 2017 51.93 52.27 51.90 52.21 158,610 +0.13(+0.25%)
Nov 10, 2017 52.19 52.23 52.06 52.08 514,647 -0.11(-0.20%)
Nov 09, 2017 52.01 52.29 51.76 52.18 585,025 -0.12(-0.24%)
Nov 08, 2017 52.38 52.50 52.19 52.31 462,044 -0.16(-0.31%)
Nov 07, 2017 52.92 53.07 52.34 52.47 371,425 -0.42(-0.80%)
Nov 06, 2017 52.79 52.97 52.75 52.89 226,834 +0.10(+0.19%)
Nov 03, 2017 52.74 52.84 52.62 52.79 633,804 -0.14(-0.26%)
Nov 02, 2017 52.58 52.97 52.42 52.93 485,388 +0.39(+0.74%)
Nov 01, 2017 52.62 52.83 52.47 52.54 443,001 +0.11(+0.20%)
Oct 31, 2017 52.52 52.58 52.41 52.43 2,356,437 -0.06(-0.12%)
Oct 30, 2017 52.70 52.43 52.50 259,975 -0.18(-0.35%)
Oct 27, 2017 52.58 52.74 52.35 52.68 252,268 +0.03(+0.06%)
Oct 26, 2017 52.66 52.78 52.59 52.65 535,571 +0.18(+0.35%)
Oct 25, 2017 52.79 52.79 52.19 52.47 417,326 -0.20(-0.38%)
Oct 24, 2017 52.63 52.74 52.59 52.67 1,016,329 +0.22(+0.42%)
Oct 23, 2017 52.71 52.71 52.38 52.45 323,008 -0.09(-0.17%)
Oct 20, 2017 52.58 52.69 52.42 52.54 968,986 +0.37(+0.70%)
Oct 19, 2017 51.93 52.19 51.83 52.17 512,442 +0.05(+0.11%)
Oct 18, 2017 52.05 52.21 51.94 52.12 744,057 +0.19(+0.37%)
Oct 17, 2017 52.17 52.25 51.86 51.93 234,318 -0.21(-0.39%)
Oct 16, 2017 51.98 52.17 51.98 52.13 144,757 +0.16(+0.30%)
Oct 13, 2017 51.85 52.13 51.67 51.98 264,251 +0.02(+0.04%)
Oct 12, 2017 52.21 52.24 51.91 51.96 221,779 -0.20(-0.39%)
Oct 11, 2017 52.12 52.18 51.91 52.16 216,810 +0.00(+0.00%)
Oct 10, 2017 52.02 52.18 51.96 52.16 532,942 +0.21(+0.41%)
Oct 09, 2017 52.16 52.16 51.87 51.94 154,632 -0.09(-0.17%)
Oct 06, 2017 52.15 52.15 51.83 52.03 295,221 -0.05(-0.09%)
Oct 05, 2017 51.71 52.18 51.62 52.08 1,040,108 +0.47(+0.90%)
Oct 04, 2017 51.66 51.74 51.55 51.61 350,074 -0.12(-0.23%)
Oct 03, 2017 51.64 51.73 51.49 51.73 863,333 +0.14(+0.27%)
Oct 02, 2017 51.41 51.59 51.26 51.59 2,072,836 +0.32(+0.63%)
Sep 29, 2017 51.06 51.28 51.06 51.26 176,433 +0.16(+0.31%)
Sep 28, 2017 51.10 51.11 50.82 51.10 184,668 +0.17(+0.34%)
Sep 27, 2017 51.01 51.09 50.73 50.93 295,448 +0.41(+0.81%)
Sep 26, 2017 50.56 50.63 50.45 50.52 152,386 -0.07(-0.13%)
Sep 25, 2017 50.60 50.77 50.38 50.59 232,038 -0.09(-0.18%)
Sep 22, 2017 50.62 50.71 50.52 50.68 111,891 -0.05(-0.09%)
Sep 21, 2017 50.60 50.85 50.60 50.73 177,494 +0.03(+0.05%)
Sep 20, 2017 50.49 50.75 50.35 50.70 270,798 +0.20(+0.39%)
Sep 19, 2017 50.33 50.58 50.33 50.50 397,812 +0.22(+0.44%)
Sep 18, 2017 50.01 50.33 50.01 50.28 173,673 +0.30(+0.59%)
Sep 15, 2017 49.79 49.99 49.74 49.99 136,581 +0.19(+0.38%)
Sep 14, 2017 49.84 49.90 49.76 49.80 266,214 -0.06(-0.13%)
Sep 13, 2017 49.79 49.86 49.68 49.86 214,457 +0.00(+0.00%)
Sep 12, 2017 49.65 49.91 49.65 49.86 237,317 +0.33(+0.67%)
Sep 11, 2017 49.12 49.63 49.12 49.53 1,520,339 +0.79(+1.63%)
Sep 08, 2017 48.37 48.91 48.35 48.73 304,566 +0.30(+0.61%)
Sep 07, 2017 48.91 48.96 48.28 48.44 426,514 -0.46(-0.94%)
Sep 06, 2017 48.95 49.07 48.81 48.90 275,574 +0.12(+0.25%)
Sep 05, 2017 49.40 49.40 48.65 48.77 3,242,882 -0.89(-1.78%)
Sep 01, 2017 49.51 49.80 49.51 49.66 1,832,946 +0.17(+0.34%)
Aug 31, 2017 49.49 49.61 49.42 49.49 137,122 +0.06(+0.12%)
Aug 30, 2017 49.39 49.52 49.20 49.43 1,143,118 +0.23(+0.46%)
Aug 29, 2017 48.93 49.27 48.87 49.20 173,491 -0.20(-0.40%)
Aug 28, 2017 49.65 49.65 49.26 49.40 260,175 -0.23(-0.46%)
Aug 25, 2017 49.59 49.77 49.54 49.63 388,270 +0.19(+0.38%)
Aug 24, 2017 49.60 49.65 49.43 49.44 126,460 -0.03(-0.06%)
Aug 23, 2017 49.20 49.67 49.20 49.47 110,629 -0.03(-0.06%)
Aug 22, 2017 49.28 49.55 49.25 49.49 197,212 +0.41(+0.84%)
Aug 21, 2017 49.08 49.13 48.90 49.08 223,721 +0.03(+0.06%)
Aug 18, 2017 48.97 49.32 48.91 49.06 296,997 -0.10(-0.21%)
Aug 17, 2017 49.80 49.87 49.14 49.16 294,951 -0.75(-1.51%)
Aug 16, 2017 50.04 50.17 49.86 49.91 288,200 -0.01(-0.02%)
Aug 15, 2017 50.21 50.21 49.88 49.92 180,879 +0.05(+0.11%)
Aug 14, 2017 49.59 49.97 49.45 49.87 1,129,695 +0.74(+1.50%)
Aug 11, 2017 49.40 49.49 49.03 49.13 910,347 -0.21(-0.43%)
Aug 10, 2017 49.91 49.92 49.34 49.34 352,455 -0.79(-1.58%)
Aug 09, 2017 49.94 50.15 49.89 50.13 180,697 -0.10(-0.20%)
Aug 08, 2017 50.33 50.64 50.15 50.23 366,608 -0.12(-0.24%)
Aug 07, 2017 50.38 50.40 50.28 50.35 163,766 -0.03(-0.06%)
Aug 04, 2017 50.41 50.49 50.33 50.38 354,263 +0.27(+0.54%)
Aug 03, 2017 50.24 50.24 50.07 50.12 257,550 -0.17(-0.35%)
Aug 02, 2017 50.32 50.36 50.11 50.29 347,690 -0.05(-0.09%)
Aug 01, 2017 50.27 50.35 50.09 50.33 1,970,288 +0.37(+0.73%)
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%)
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.