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 (%)
Mar 29, 2019 54.94 54.94 54.55 54.73 527,338 +0.13(+0.23%)
Mar 28, 2019 54.23 54.61 54.05 54.60 601,307 +0.44(+0.81%)
Mar 27, 2019 54.29 54.47 53.87 54.16 871,094 -0.18(-0.33%)
Mar 26, 2019 54.06 54.35 53.91 54.34 396,343 +0.60(+1.11%)
Mar 25, 2019 53.80 54.11 53.50 53.74 1,045,191 -0.10(-0.19%)
Mar 22, 2019 54.65 54.85 53.73 53.85 3,217,560 -1.24(-2.25%)
Mar 21, 2019 54.64 55.24 54.48 55.08 1,498,283 +0.22(+0.40%)
Mar 20, 2019 55.59 55.63 54.84 54.87 718,900 -0.96(-1.71%)
Mar 19, 2019 56.47 56.47 55.68 55.82 806,541 -0.37(-0.65%)
Mar 18, 2019 55.94 56.35 55.94 56.19 702,711 +0.31(+0.56%)
Mar 15, 2019 55.66 56.06 55.66 55.87 653,007 +0.23(+0.41%)
Mar 14, 2019 55.40 55.74 55.38 55.65 449,631 +0.22(+0.39%)
Mar 13, 2019 55.22 55.63 55.19 55.43 584,318 +0.35(+0.64%)
Mar 12, 2019 54.98 55.22 54.98 55.08 313,638 +0.16(+0.29%)
Mar 11, 2019 54.48 54.93 54.48 54.92 910,676 +0.65(+1.19%)
Mar 08, 2019 53.83 54.30 53.75 54.27 816,367 +0.01(+0.03%)
Mar 07, 2019 54.58 54.74 54.06 54.26 1,263,424 -0.48(-0.88%)
Mar 06, 2019 55.13 55.21 54.73 54.74 532,071 -0.39(-0.71%)
Mar 05, 2019 55.26 55.26 54.84 55.13 471,162 -0.12(-0.21%)
Mar 04, 2019 55.55 55.77 54.76 55.25 570,035 -0.21(-0.38%)
Mar 01, 2019 55.57 55.78 55.18 55.46 941,862 +0.24(+0.44%)
Feb 28, 2019 55.21 55.46 55.19 55.21 410,208 -0.03(-0.05%)
Feb 27, 2019 54.98 55.28 54.96 55.24 368,085 +0.14(+0.26%)
Feb 26, 2019 55.03 55.38 54.95 55.10 391,408 -0.13(-0.24%)
Feb 25, 2019 55.42 55.69 55.19 55.23 557,825 +0.05(+0.09%)
Feb 22, 2019 55.14 55.29 55.04 55.18 424,086 +0.08(+0.14%)
Feb 21, 2019 55.22 55.26 54.89 55.10 536,580 -0.23(-0.42%)
Feb 20, 2019 55.17 55.33 54.99 55.33 382,093 +0.17(+0.30%)
Feb 19, 2019 54.85 55.27 54.76 55.16 427,916 +0.09(+0.16%)
Feb 15, 2019 54.57 55.08 54.53 55.08 502,196 +0.89(+1.64%)
Feb 14, 2019 54.36 54.49 53.92 54.19 495,545 -0.41(-0.75%)
Feb 13, 2019 54.60 54.91 54.58 54.60 357,702 +0.18(+0.34%)
Feb 12, 2019 54.21 54.55 54.21 54.42 812,556 +0.55(+1.03%)
Feb 11, 2019 53.85 53.93 53.70 53.86 477,117 +0.12(+0.23%)
Feb 08, 2019 53.57 53.74 53.14 53.74 352,251 -0.15(-0.28%)
Feb 07, 2019 53.93 54.03 53.48 53.89 1,286,272 -0.25(-0.46%)
Feb 06, 2019 54.11 54.32 53.97 54.14 670,226 -0.15(-0.28%)
Feb 05, 2019 54.27 54.31 53.99 54.29 1,048,308 +0.01(+0.03%)
Feb 04, 2019 53.92 54.28 53.69 54.28 987,555 +0.30(+0.56%)
Feb 01, 2019 53.80 54.09 53.73 53.98 1,443,842 +0.26(+0.49%)
Jan 31, 2019 53.34 53.79 53.32 53.71 790,268 +0.06(+0.12%)
Jan 30, 2019 53.41 53.92 53.21 53.65 1,067,474 +0.35(+0.66%)
Jan 29, 2019 53.36 53.45 53.16 53.30 587,550 -0.06(-0.11%)
Jan 28, 2019 53.04 53.36 52.92 53.36 458,377 -0.01(-0.03%)
Jan 25, 2019 53.23 53.58 53.19 53.37 925,418 +0.49(+0.93%)
Jan 24, 2019 52.61 53.02 52.59 52.88 601,357 +0.11(+0.20%)
Jan 23, 2019 52.97 52.98 52.27 52.78 2,079,514 +0.00(+0.00%)
Jan 22, 2019 52.90 53.09 52.47 52.78 1,187,596 -0.47(-0.89%)
Jan 18, 2019 52.85 53.27 52.59 53.25 627,475 +0.73(+1.38%)
Jan 17, 2019 52.08 52.68 51.96 52.52 544,815 +0.25(+0.49%)
Jan 16, 2019 51.96 52.49 51.79 52.27 1,408,836 +0.86(+1.68%)
Jan 15, 2019 50.83 51.47 50.83 51.40 1,124,589 +0.42(+0.82%)
Jan 14, 2019 50.46 51.13 50.43 50.98 586,607 +0.16(+0.31%)
Jan 11, 2019 50.53 50.86 50.33 50.82 430,361 +0.05(+0.09%)
Jan 10, 2019 50.27 50.82 50.17 50.78 804,804 +0.21(+0.41%)
Jan 09, 2019 50.49 50.67 50.15 50.57 1,181,153 +0.25(+0.50%)
Jan 08, 2019 50.44 50.44 49.79 50.32 764,273 +0.28(+0.55%)
Jan 07, 2019 49.73 50.45 49.63 50.04 491,237 +0.18(+0.36%)
Jan 04, 2019 49.15 49.98 49.09 49.86 1,735,510 +1.47(+3.04%)
Jan 03, 2019 48.98 49.14 48.32 48.39 1,089,667 -0.82(-1.66%)
Jan 02, 2019 48.50 49.34 48.40 49.21 493,319 +0.05(+0.10%)
Dec 31, 2018 48.95 49.22 48.55 49.16 959,388 +0.39(+0.80%)
Dec 28, 2018 48.99 49.36 48.56 48.77 1,404,246 +0.03(+0.07%)
Dec 27, 2018 47.52 48.74 47.04 48.74 1,595,940 +0.42(+0.86%)
Dec 26, 2018 46.42 48.34 45.89 48.32 1,880,974 +2.09(+4.52%)
Dec 24, 2018 46.93 47.20 46.22 46.24 1,889,999 -1.18(-2.50%)
Dec 21, 2018 48.36 49.16 47.29 47.42 2,099,879 -0.90(-1.86%)
Dec 20, 2018 48.50 49.06 48.01 48.32 2,291,427 -0.50(-1.02%)
Dec 19, 2018 49.48 50.36 48.54 48.81 2,099,911 -0.65(-1.32%)
Dec 18, 2018 49.83 50.27 49.23 49.47 2,036,774 -0.05(-0.10%)
Dec 17, 2018 50.21 50.57 49.32 49.52 2,181,044 -1.03(-2.04%)
Dec 14, 2018 50.50 51.06 50.41 50.55 1,947,949 -0.44(-0.86%)
Dec 13, 2018 51.29 51.46 50.87 50.99 814,706 -0.22(-0.43%)
Dec 12, 2018 51.77 51.88 51.20 51.21 586,920 +0.03(+0.05%)
Dec 11, 2018 52.13 52.26 51.03 51.18 1,115,634 -0.35(-0.67%)
Dec 10, 2018 51.89 51.97 50.66 51.53 1,412,454 -0.53(-1.03%)
Dec 07, 2018 52.85 53.44 51.82 52.06 1,881,137 -0.95(-1.79%)
Dec 06, 2018 52.23 53.02 51.50 53.01 1,921,419 -0.24(-0.44%)
Dec 04, 2018 55.08 55.08 53.04 53.25 1,010,634 -1.99(-3.60%)
Dec 03, 2018 55.46 55.59 54.84 55.23 1,391,757 +0.40(+0.73%)
Nov 30, 2018 54.25 54.93 54.25 54.83 944,039 +0.44(+0.81%)
Nov 29, 2018 54.49 54.70 54.19 54.39 320,153 -0.36(-0.66%)
Nov 28, 2018 53.91 54.76 53.61 54.75 711,608 +0.97(+1.81%)
Nov 27, 2018 53.60 53.88 53.49 53.78 634,827 +0.03(+0.06%)
Nov 26, 2018 53.26 53.81 53.26 53.75 596,831 +0.93(+1.76%)
Nov 23, 2018 52.85 53.16 52.73 52.82 595,230 -0.41(-0.76%)
Nov 21, 2018 53.22 53.22 53.22 0 +0.08(+0.16%)
Nov 20, 2018 53.51 53.60 52.98 53.14 917,421 -0.95(-1.75%)
Nov 19, 2018 54.16 54.45 53.69 54.08 714,526 -0.21(-0.38%)
Nov 16, 2018 53.99 54.52 53.76 54.29 419,091 +0.13(+0.24%)
Nov 15, 2018 53.34 54.21 53.01 54.16 971,174 +0.53(+0.99%)
Nov 14, 2018 54.42 54.62 53.14 53.63 759,463 -0.55(-1.01%)
Nov 13, 2018 54.03 54.59 54.03 54.18 630,369 +0.20(+0.38%)
Nov 12, 2018 54.78 54.88 53.90 53.98 659,224 -0.86(-1.56%)
Nov 09, 2018 55.11 55.20 54.56 54.84 590,024 -0.45(-0.82%)
Nov 08, 2018 54.90 55.41 54.90 55.29 341,038 +0.20(+0.36%)
Nov 07, 2018 54.69 55.14 54.27 55.09 455,052 +0.79(+1.45%)
Nov 06, 2018 54.00 54.31 53.88 54.30 196,471 +0.30(+0.55%)
Nov 05, 2018 53.45 54.17 53.45 54.01 310,789 +0.67(+1.26%)
Nov 02, 2018 53.84 53.96 52.88 53.33 751,847 -0.11(-0.21%)
Nov 01, 2018 53.38 53.51 53.08 53.44 433,930 +0.30(+0.56%)
Oct 31, 2018 53.01 53.79 53.00 53.15 524,681 +0.57(+1.09%)
Oct 30, 2018 52.08 52.63 51.92 52.58 988,371 +0.65(+1.26%)
Oct 29, 2018 52.07 52.74 51.37 51.92 1,543,801 +0.38(+0.73%)
Oct 26, 2018 51.80 52.08 51.07 51.54 2,735,805 -0.86(-1.65%)
Oct 25, 2018 51.71 52.77 51.68 52.41 726,630 +0.93(+1.80%)
Oct 24, 2018 52.51 52.51 51.37 51.48 1,019,814 -1.07(-2.04%)
Oct 23, 2018 51.86 52.81 51.65 52.55 1,486,335 -0.31(-0.59%)
Oct 22, 2018 53.82 53.90 52.85 52.86 635,343 -0.87(-1.62%)
Oct 19, 2018 53.49 54.14 53.42 53.73 455,099 +0.13(+0.25%)
Oct 18, 2018 54.19 54.40 53.43 53.60 494,913 -0.71(-1.30%)
Oct 17, 2018 53.95 54.59 53.57 54.31 435,154 +0.36(+0.67%)
Oct 16, 2018 53.35 54.03 53.05 53.95 532,620 +0.89(+1.69%)
Oct 15, 2018 53.20 53.53 53.04 53.05 453,579 -0.17(-0.32%)
Oct 12, 2018 53.87 54.03 52.50 53.22 1,044,473 +0.12(+0.22%)
Oct 11, 2018 54.27 54.48 52.89 53.11 1,383,401 -1.53(-2.79%)
Oct 10, 2018 56.18 56.19 54.57 54.63 774,483 -1.55(-2.76%)
Oct 09, 2018 56.11 56.35 55.89 56.18 293,424 -0.09(-0.16%)
Oct 08, 2018 55.94 56.38 55.84 56.27 369,114 +0.24(+0.44%)
Oct 05, 2018 56.24 56.53 55.90 56.02 351,845 -0.23(-0.40%)
Oct 04, 2018 56.18 56.62 55.94 56.25 426,138 +0.04(+0.07%)
Oct 03, 2018 56.29 56.45 56.08 56.21 337,390 +0.31(+0.55%)
Oct 02, 2018 55.95 56.04 55.67 55.90 235,400 -0.08(-0.14%)
Oct 01, 2018 56.22 56.39 55.87 55.98 522,464 -0.02(-0.03%)
Sep 28, 2018 55.99 56.19 55.89 56.00 343,168 -0.22(-0.39%)
Sep 27, 2018 56.40 56.57 56.19 56.21 314,185 -0.11(-0.20%)
Sep 26, 2018 57.01 57.02 56.22 56.32 253,973 -0.74(-1.29%)
Sep 25, 2018 57.32 57.38 57.03 57.06 221,284 -0.13(-0.23%)
Sep 24, 2018 57.78 57.78 57.11 57.20 287,102 -0.64(-1.11%)
Sep 21, 2018 58.16 58.16 57.80 57.84 247,586 -0.15(-0.25%)
Sep 20, 2018 57.70 58.11 57.70 57.98 330,494 +0.49(+0.86%)
Sep 19, 2018 56.95 57.61 56.95 57.49 292,787 +0.52(+0.91%)
Sep 18, 2018 56.88 57.04 56.78 56.97 195,597 +0.14(+0.25%)
Sep 17, 2018 57.03 57.11 56.74 56.83 195,004 -0.16(-0.27%)
Sep 14, 2018 56.79 57.01 56.79 56.99 197,156 +0.22(+0.39%)
Sep 13, 2018 56.87 57.07 56.68 56.76 502,801 +0.05(+0.08%)
Sep 12, 2018 57.05 57.09 56.68 56.72 227,199 -0.34(-0.60%)
Sep 11, 2018 56.83 57.16 56.75 57.06 140,333 +0.06(+0.10%)
Sep 10, 2018 57.10 57.22 56.98 57.00 191,200 +0.04(+0.06%)
Sep 07, 2018 57.10 57.20 56.81 56.97 228,240 -0.19(-0.34%)
Sep 06, 2018 57.25 57.43 57.05 57.16 182,599 -0.14(-0.24%)
Sep 05, 2018 57.25 57.45 57.22 57.30 355,462 -0.12(-0.20%)
Sep 04, 2018 57.10 57.41 57.01 57.41 1,566,435 +0.21(+0.36%)
Aug 31, 2018 57.21 57.21 57.21 0 +0.00(+0.00%)
Aug 30, 2018 57.48 57.49 57.14 57.21 258,127 -0.38(-0.66%)
Aug 29, 2018 57.53 57.71 57.39 57.58 163,661 +0.06(+0.10%)
Aug 28, 2018 57.50 57.58 57.39 57.53 195,884 +0.07(+0.12%)
Aug 27, 2018 57.05 57.57 57.05 57.46 700,173 +0.54(+0.95%)
Aug 24, 2018 56.80 56.99 56.78 56.92 70,863 +0.23(+0.41%)
Aug 23, 2018 56.85 56.90 56.64 56.69 143,496 -0.22(-0.38%)
Aug 22, 2018 56.85 57.01 56.81 56.90 158,214 -0.14(-0.25%)
Aug 21, 2018 56.95 57.27 56.89 57.05 195,537 +0.10(+0.17%)
Aug 20, 2018 56.81 57.05 56.81 56.95 209,264 +0.15(+0.27%)
Aug 17, 2018 56.45 56.87 56.45 56.80 193,895 +0.20(+0.36%)
Aug 16, 2018 56.19 56.76 56.19 56.59 263,224 +0.61(+1.09%)
Aug 15, 2018 55.85 56.09 55.74 55.98 356,653 -0.20(-0.35%)
Aug 14, 2018 55.91 56.30 55.87 56.18 201,684 +0.41(+0.73%)
Aug 13, 2018 56.15 56.30 55.76 55.77 286,524 -0.38(-0.68%)
Aug 10, 2018 56.23 56.32 56.02 56.15 304,321 -0.55(-0.97%)
Aug 09, 2018 56.84 56.92 56.67 56.70 161,924 -0.19(-0.33%)
Aug 08, 2018 56.84 56.99 56.77 56.89 133,120 +0.08(+0.15%)
Aug 07, 2018 56.83 57.05 56.77 56.81 238,746 +0.17(+0.31%)
Aug 06, 2018 56.55 56.76 56.49 56.64 256,240 +0.15(+0.26%)
Aug 03, 2018 56.09 56.49 56.09 56.49 425,614 +0.32(+0.57%)
Aug 02, 2018 55.71 56.24 55.71 56.17 335,137 +0.00(+0.01%)
Aug 01, 2018 56.15 56.46 55.94 56.16 204,453 +0.14(+0.25%)
Jul 31, 2018 56.19 56.32 55.93 56.02 263,326 -0.06(-0.10%)
Jul 30, 2018 56.22 56.36 56.01 56.08 245,032 -0.12(-0.21%)
Jul 27, 2018 56.44 56.55 55.96 56.20 284,322 -0.11(-0.20%)
Jul 26, 2018 56.42 56.58 56.27 56.31 216,830 -0.05(-0.09%)
Jul 25, 2018 56.03 56.40 55.95 56.36 318,552 +0.25(+0.45%)
Jul 24, 2018 56.24 56.37 55.96 56.11 459,331 +0.06(+0.10%)
Jul 23, 2018 55.59 56.12 55.56 56.05 436,709 +0.46(+0.82%)
Jul 20, 2018 55.49 55.72 55.38 55.60 349,154 +0.03(+0.05%)
Jul 19, 2018 55.85 55.86 55.49 55.57 2,216,759 -0.44(-0.79%)
Jul 18, 2018 55.58 56.05 55.50 56.01 1,588,866 +0.58(+1.04%)
Jul 17, 2018 55.43 55.59 55.30 55.43 286,187 +0.08(+0.14%)
Jul 16, 2018 54.82 55.40 54.82 55.36 328,873 +0.53(+0.97%)
Jul 13, 2018 54.91 55.02 54.52 54.82 436,515 -0.22(-0.40%)
Jul 12, 2018 55.24 55.24 54.85 55.04 275,530 +0.10(+0.18%)
Jul 11, 2018 54.82 55.16 54.82 54.95 324,447 -0.17(-0.31%)
Jul 10, 2018 55.32 55.35 55.00 55.12 405,694 -0.12(-0.22%)
Jul 09, 2018 54.61 55.24 54.59 55.24 799,305 +0.86(+1.57%)
Jul 06, 2018 54.01 54.56 53.93 54.38 382,751 +0.28(+0.51%)
Jul 05, 2018 54.07 54.15 53.86 54.11 422,486 +0.28(+0.51%)
Jul 03, 2018 53.83 53.83 53.83 0 -0.26(-0.48%)
Jul 02, 2018 53.68 54.11 53.46 54.09 454,742 +0.18(+0.33%)
Jun 29, 2018 54.67 53.91 53.91 1,124,522 -0.07(-0.13%)
Jun 28, 2018 53.49 54.14 53.43 53.98 491,674 +0.50(+0.94%)
Jun 27, 2018 54.11 54.37 53.48 53.48 919,403 -0.62(-1.15%)
Jun 26, 2018 54.20 54.30 53.85 54.10 400,282 -0.17(-0.31%)
Jun 25, 2018 54.66 54.69 53.95 54.27 1,531,665 -0.61(-1.11%)
Jun 22, 2018 55.26 55.30 54.85 54.88 200,905 -0.07(-0.13%)
Jun 21, 2018 55.09 55.18 54.69 54.95 537,597 -0.13(-0.23%)
Jun 20, 2018 55.33 55.33 55.05 55.08 273,538 +0.04(+0.07%)
Jun 19, 2018 54.69 55.12 54.42 55.04 331,475 -0.12(-0.22%)
Jun 18, 2018 54.84 55.19 54.72 55.17 221,012 +0.00(+0.01%)
Jun 15, 2018 55.32 54.70 55.16 415,476 -0.04(-0.07%)
Jun 14, 2018 55.47 55.58 55.10 55.20 268,257 -0.21(-0.38%)
Jun 13, 2018 55.85 55.91 55.38 55.41 404,269 -0.34(-0.61%)
Jun 12, 2018 55.92 56.02 55.58 55.75 1,831,260 -0.09(-0.16%)
Jun 11, 2018 56.14 56.22 55.81 55.84 400,811 -0.15(-0.27%)
Jun 08, 2018 55.91 56.01 55.61 55.99 295,754 +0.17(+0.31%)
Jun 07, 2018 55.86 56.05 55.58 55.82 441,716 +0.00(+0.01%)
Jun 06, 2018 55.81 55.81 1,378,278 +0.82(+1.49%)
Jun 05, 2018 55.11 55.11 54.76 54.99 335,523 -0.15(-0.27%)
Jun 04, 2018 55.05 55.17 54.94 55.14 790,952 +0.34(+0.62%)
Jun 01, 2018 54.84 54.98 54.70 54.80 385,321 +0.47(+0.86%)
May 31, 2018 54.52 54.67 54.18 54.34 554,647 -0.35(-0.64%)
May 30, 2018 54.20 54.86 54.16 54.68 764,098 +0.90(+1.68%)
May 29, 2018 54.60 54.60 53.50 53.78 2,317,393 -1.32(-2.40%)
May 25, 2018 55.10 55.10 55.10 0 -0.12(-0.22%)
May 24, 2018 55.37 55.45 54.76 55.23 1,876,339 -0.30(-0.55%)
May 23, 2018 55.37 55.53 55.12 55.53 663,559 -0.11(-0.21%)
May 22, 2018 55.46 55.90 55.46 55.64 266,594 +0.24(+0.44%)
May 21, 2018 55.20 55.49 55.20 55.40 265,198 +0.43(+0.78%)
May 18, 2018 55.19 55.45 54.91 54.97 492,241 -0.33(-0.59%)
May 17, 2018 55.27 55.42 55.06 55.30 253,217 -0.09(-0.16%)
May 16, 2018 55.30 55.54 55.20 55.38 721,609 +0.03(+0.06%)
May 15, 2018 55.34 55.55 55.16 55.35 654,720 -0.21(-0.38%)
May 14, 2018 55.78 55.88 55.45 55.56 260,043 -0.13(-0.24%)
May 11, 2018 55.81 55.97 55.61 55.69 988,592 -0.01(-0.02%)
May 10, 2018 55.35 55.82 55.30 55.70 416,228 +0.40(+0.72%)
May 09, 2018 54.93 55.41 54.72 55.30 737,599 +0.64(+1.17%)
May 08, 2018 54.42 54.93 54.39 54.67 461,060 +0.23(+0.43%)
May 07, 2018 54.15 54.60 54.10 54.43 321,351 +0.33(+0.61%)
May 04, 2018 53.20 54.32 53.09 54.10 381,463 +0.67(+1.25%)
May 03, 2018 53.56 53.66 52.78 53.44 849,009 -0.31(-0.58%)
May 02, 2018 54.12 54.27 53.69 53.75 413,631 -0.42(-0.77%)
May 01, 2018 53.95 54.20 53.63 54.17 278,213 +0.15(+0.28%)
Apr 30, 2018 54.51 54.76 54.01 54.01 405,955 -0.38(-0.70%)
Apr 27, 2018 54.07 54.51 54.07 54.40 317,702 +0.16(+0.30%)
Apr 26, 2018 54.04 54.51 53.94 54.23 381,269 +0.28(+0.53%)
Apr 25, 2018 53.98 54.16 53.51 53.95 630,018 -0.08(-0.14%)
Apr 24, 2018 54.43 54.81 53.70 54.03 1,091,340 -0.29(-0.53%)
Apr 23, 2018 54.46 54.51 54.12 54.32 654,413 -0.03(-0.05%)
Apr 20, 2018 54.51 54.63 54.13 54.35 634,053 -0.05(-0.09%)
Apr 19, 2018 54.08 54.46 53.94 54.40 420,659 +0.40(+0.74%)
Apr 18, 2018 54.25 54.41 53.96 54.00 273,355 -0.13(-0.24%)
Apr 17, 2018 54.40 54.50 54.03 54.12 1,470,226 +0.14(+0.26%)
Apr 16, 2018 53.89 54.27 53.89 53.98 432,071 +0.25(+0.47%)
Apr 13, 2018 54.83 54.83 53.47 53.73 2,847,744 -0.56(-1.02%)
Apr 12, 2018 53.99 54.56 53.96 54.29 1,004,041 +0.62(+1.15%)
Apr 11, 2018 53.70 54.07 53.57 53.67 501,472 -0.45(-0.84%)
Apr 10, 2018 54.23 54.42 53.78 54.12 1,298,244 +0.66(+1.23%)
Apr 09, 2018 53.56 54.40 53.42 53.46 406,397 +0.16(+0.29%)
Apr 06, 2018 53.95 54.30 52.94 53.31 1,654,014 -1.19(-2.18%)
Apr 05, 2018 54.61 54.77 54.13 54.50 1,192,030 +0.33(+0.60%)
Apr 04, 2018 52.82 54.26 52.82 54.17 702,420 +0.56(+1.04%)
Apr 03, 2018 53.20 53.73 52.94 53.62 804,828 +0.64(+1.20%)
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.