Skip to main content

US Financials Ishares ETF (NY: IYF )

95.75 +0.55 (+0.58%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.33 46.59 45.03 45.46 814,683 -1.36(-2.91%)
Mar 30, 2020 45.95 46.96 45.02 46.83 528,758 +1.00(+2.19%)
Mar 27, 2020 45.27 47.24 44.77 45.82 819,357 -1.35(-2.85%)
Mar 26, 2020 44.71 47.27 44.57 47.17 1,764,139 +2.83(+6.38%)
Mar 25, 2020 43.43 46.08 42.13 44.34 1,674,071 +1.66(+3.88%)
Mar 24, 2020 40.09 42.80 40.09 42.68 1,561,707 +4.48(+11.74%)
Mar 23, 2020 39.89 39.96 37.68 38.20 1,244,800 -2.34(-5.77%)
Mar 20, 2020 42.39 43.12 40.31 40.53 852,349 -1.56(-3.70%)
Mar 19, 2020 40.72 42.95 39.27 42.09 1,027,560 +0.51(+1.24%)
Mar 18, 2020 42.18 43.29 39.65 41.58 901,696 -3.54(-7.84%)
Mar 17, 2020 44.10 46.07 42.52 45.12 919,627 +1.42(+3.25%)
Mar 16, 2020 44.04 46.69 42.72 43.70 1,360,692 -6.80(-13.47%)
Mar 13, 2020 48.40 50.71 46.15 50.50 1,248,876 +5.05(+11.11%)
Mar 12, 2020 46.69 48.92 44.99 45.45 2,878,096 -5.16(-10.20%)
Mar 11, 2020 52.11 52.27 50.00 50.61 977,062 -2.99(-5.57%)
Mar 10, 2020 52.95 53.63 50.73 53.60 912,141 +2.82(+5.55%)
Mar 09, 2020 51.84 52.75 50.47 50.78 883,021 -5.48(-9.74%)
Mar 06, 2020 55.68 56.70 54.98 56.26 718,233 -1.63(-2.81%)
Mar 05, 2020 58.56 58.87 57.27 57.88 1,357,684 -2.39(-3.96%)
Mar 04, 2020 59.19 60.28 58.43 60.27 1,907,912 +2.13(+3.66%)
Mar 03, 2020 60.15 60.61 57.74 58.14 2,047,218 -2.01(-3.34%)
Mar 02, 2020 57.49 60.15 56.95 60.15 1,464,667 +2.88(+5.04%)
Feb 28, 2020 56.64 57.55 55.79 57.27 2,339,271 -1.17(-2.00%)
Feb 27, 2020 60.02 60.69 58.44 58.44 2,392,576 -2.79(-4.55%)
Feb 26, 2020 62.00 62.62 61.20 61.22 600,333 -0.49(-0.80%)
Feb 25, 2020 64.07 64.07 61.55 61.71 1,071,219 -2.23(-3.49%)
Feb 24, 2020 64.00 64.52 63.71 63.95 715,085 -2.00(-3.04%)
Feb 21, 2020 66.20 66.20 65.62 65.95 119,238 -0.50(-0.75%)
Feb 20, 2020 66.19 66.64 65.83 66.45 183,941 +0.13(+0.19%)
Feb 19, 2020 66.32 66.51 66.28 66.32 171,118 +0.17(+0.26%)
Feb 18, 2020 66.37 66.47 65.89 66.15 205,521 -0.37(-0.55%)
Feb 14, 2020 66.25 66.51 66.24 66.51 103,929 +0.25(+0.37%)
Feb 13, 2020 65.91 66.34 65.91 66.27 125,049 +0.17(+0.25%)
Feb 12, 2020 66.16 66.23 66.02 66.10 193,254 +0.22(+0.33%)
Feb 11, 2020 65.85 66.20 65.82 65.88 117,772 +0.29(+0.44%)
Feb 10, 2020 65.12 65.60 65.12 65.60 175,905 +0.32(+0.49%)
Feb 07, 2020 65.22 65.41 65.04 65.28 281,816 -0.19(-0.30%)
Feb 06, 2020 65.80 65.80 65.39 65.47 181,214 +0.03(+0.04%)
Feb 05, 2020 65.24 65.48 65.10 65.44 262,755 +0.78(+1.20%)
Feb 04, 2020 64.61 65.05 64.61 64.66 382,155 +0.74(+1.15%)
Feb 03, 2020 63.76 64.43 63.76 63.93 286,070 +0.45(+0.71%)
Jan 31, 2020 64.36 64.38 63.28 63.48 610,853 -1.32(-2.03%)
Jan 30, 2020 63.74 64.82 63.70 64.79 280,257 +0.64(+1.00%)
Jan 29, 2020 64.44 64.55 64.13 64.15 181,332 -0.08(-0.13%)
Jan 28, 2020 63.97 64.44 63.85 64.24 192,499 +0.62(+0.97%)
Jan 27, 2020 63.45 63.90 63.16 63.62 212,002 -0.89(-1.38%)
Jan 24, 2020 65.15 65.15 64.19 64.51 243,004 -0.65(-1.00%)
Jan 23, 2020 64.95 65.22 64.63 65.17 199,971 +0.04(+0.06%)
Jan 22, 2020 65.29 65.42 65.06 65.13 774,715 +0.07(+0.11%)
Jan 21, 2020 64.93 65.35 64.93 65.05 233,810 -0.19(-0.28%)
Jan 17, 2020 65.17 65.30 65.08 65.24 838,980 +0.28(+0.44%)
Jan 16, 2020 64.65 64.98 64.60 64.96 184,944 +0.54(+0.84%)
Jan 15, 2020 64.20 64.51 64.17 64.41 253,511 +0.05(+0.07%)
Jan 14, 2020 64.63 64.66 64.27 64.37 404,735 -0.20(-0.32%)
Jan 13, 2020 64.19 64.57 64.08 64.57 300,719 +0.53(+0.83%)
Jan 10, 2020 64.27 64.29 63.95 64.04 148,778 -0.19(-0.29%)
Jan 09, 2020 64.18 64.27 64.03 64.22 193,821 +0.42(+0.65%)
Jan 08, 2020 63.43 64.08 63.43 63.81 255,211 +0.39(+0.61%)
Jan 07, 2020 63.68 63.75 63.42 63.42 149,947 -0.43(-0.68%)
Jan 06, 2020 63.38 63.86 63.38 63.85 310,470 -0.04(-0.06%)
Jan 03, 2020 63.54 64.08 63.54 63.89 265,860 -0.36(-0.56%)
Jan 02, 2020 64.19 64.25 63.89 64.25 392,399 +0.35(+0.54%)
Dec 31, 2019 63.68 63.96 63.64 63.90 157,834 +0.15(+0.23%)
Dec 30, 2019 64.01 64.01 63.66 63.75 158,891 -0.17(-0.27%)
Dec 27, 2019 64.07 64.07 63.84 63.92 184,787 -0.01(-0.02%)
Dec 26, 2019 63.75 63.94 63.73 63.94 105,973 +0.38(+0.59%)
Dec 24, 2019 63.51 63.62 63.49 63.56 197,724 +0.03(+0.04%)
Dec 23, 2019 63.84 63.84 63.48 63.53 233,601 -0.23(-0.36%)
Dec 20, 2019 63.85 64.00 63.69 63.76 451,294 +0.20(+0.32%)
Dec 19, 2019 63.37 63.61 63.37 63.56 363,694 +0.18(+0.28%)
Dec 18, 2019 63.62 63.62 63.38 63.38 552,470 -0.06(-0.09%)
Dec 17, 2019 63.46 63.57 63.41 63.44 818,190 +0.05(+0.08%)
Dec 16, 2019 63.60 63.60 63.21 63.38 479,709 +0.35(+0.56%)
Dec 13, 2019 63.06 63.39 62.78 63.03 302,409 -0.14(-0.23%)
Dec 12, 2019 62.53 63.29 62.53 63.18 730,160 +0.71(+1.14%)
Dec 11, 2019 62.66 62.77 62.41 62.47 88,917 -0.17(-0.27%)
Dec 10, 2019 62.72 62.79 62.56 62.64 136,727 -0.13(-0.21%)
Dec 09, 2019 62.82 62.91 62.68 62.77 144,206 -0.08(-0.13%)
Dec 06, 2019 62.69 62.99 62.69 62.85 306,089 +0.59(+0.94%)
Dec 05, 2019 62.11 62.30 62.01 62.27 563,856 +0.26(+0.42%)
Dec 04, 2019 61.74 62.14 61.61 62.00 267,016 +0.39(+0.64%)
Dec 03, 2019 61.57 61.65 61.25 61.61 346,849 -0.47(-0.76%)
Dec 02, 2019 62.78 62.78 62.05 62.08 482,429 -0.59(-0.94%)
Nov 29, 2019 62.75 62.86 62.60 62.67 181,402 -0.13(-0.21%)
Nov 27, 2019 62.60 62.83 62.53 62.81 414,758 +0.30(+0.47%)
Nov 26, 2019 62.36 62.53 62.26 62.51 328,154 +0.19(+0.31%)
Nov 25, 2019 62.06 62.36 62.06 62.32 550,530 +0.44(+0.72%)
Nov 22, 2019 61.81 61.96 61.67 61.87 206,296 +0.19(+0.31%)
Nov 21, 2019 62.08 62.08 61.60 61.69 317,374 -0.26(-0.43%)
Nov 20, 2019 61.99 62.11 61.59 61.95 385,279 -0.21(-0.34%)
Nov 19, 2019 62.13 62.25 62.03 62.16 638,855 +0.22(+0.35%)
Nov 18, 2019 61.81 61.98 61.74 61.94 361,014 +0.12(+0.20%)
Nov 15, 2019 61.82 61.84 61.67 61.82 403,285 +0.20(+0.32%)
Nov 14, 2019 61.29 61.62 61.29 61.62 301,095 +0.20(+0.32%)
Nov 13, 2019 61.30 61.58 61.19 61.42 428,750 -0.11(-0.18%)
Nov 12, 2019 61.63 61.85 61.52 61.53 210,236 -0.06(-0.11%)
Nov 11, 2019 61.39 61.66 61.36 61.60 143,966 -0.07(-0.12%)
Nov 08, 2019 61.53 61.67 61.36 61.67 180,969 +0.03(+0.05%)
Nov 07, 2019 61.74 61.94 61.58 61.64 225,530 +0.24(+0.39%)
Nov 06, 2019 61.21 61.44 61.17 61.40 257,803 +0.19(+0.31%)
Nov 05, 2019 61.47 61.49 61.05 61.21 818,545 -0.15(-0.25%)
Nov 04, 2019 61.62 61.65 61.28 61.36 486,970 +0.17(+0.28%)
Nov 01, 2019 60.98 61.19 60.88 61.19 655,906 +0.66(+1.08%)
Oct 31, 2019 60.65 60.71 60.22 60.53 2,980,972 -0.28(-0.46%)
Oct 30, 2019 60.72 60.89 60.33 60.81 445,631 +0.09(+0.15%)
Oct 29, 2019 60.52 60.99 60.52 60.72 401,540 +0.12(+0.20%)
Oct 28, 2019 60.61 60.77 60.57 60.60 176,668 +0.20(+0.33%)
Oct 25, 2019 60.12 60.54 60.12 60.40 187,247 +0.11(+0.18%)
Oct 24, 2019 60.31 60.35 60.06 60.29 142,041 +0.09(+0.15%)
Oct 23, 2019 59.92 60.21 59.87 60.20 136,954 +0.18(+0.29%)
Oct 22, 2019 60.24 60.42 59.99 60.03 220,256 -0.39(-0.64%)
Oct 21, 2019 60.05 60.44 60.05 60.41 128,609 +0.72(+1.21%)
Oct 18, 2019 59.41 59.86 59.41 59.69 161,270 +0.08(+0.14%)
Oct 17, 2019 59.78 59.87 59.50 59.61 240,302 +0.12(+0.20%)
Oct 16, 2019 59.54 59.61 59.33 59.49 150,953 -0.10(-0.16%)
Oct 15, 2019 59.21 59.81 59.13 59.59 282,234 +0.56(+0.95%)
Oct 14, 2019 58.82 59.05 58.82 59.03 108,397 +0.06(+0.10%)
Oct 11, 2019 59.15 59.58 58.93 58.97 606,118 +0.58(+1.00%)
Oct 10, 2019 58.01 58.67 58.01 58.39 329,960 +0.43(+0.75%)
Oct 09, 2019 57.82 58.18 57.78 57.95 242,133 +0.46(+0.80%)
Oct 08, 2019 58.03 58.03 57.43 57.49 393,401 -0.96(-1.64%)
Oct 07, 2019 58.42 58.83 58.37 58.46 260,535 -0.22(-0.38%)
Oct 04, 2019 57.90 58.72 57.89 58.68 196,988 +0.86(+1.49%)
Oct 03, 2019 57.38 57.81 56.83 57.81 470,655 +0.30(+0.53%)
Oct 02, 2019 58.15 58.15 57.25 57.51 766,267 -0.97(-1.66%)
Oct 01, 2019 59.58 59.62 58.44 58.48 684,197 -0.99(-1.66%)
Sep 30, 2019 59.60 59.70 59.41 59.47 260,271 -0.02(-0.03%)
Sep 27, 2019 59.85 59.93 59.16 59.49 557,412 -0.06(-0.10%)
Sep 26, 2019 59.56 59.74 59.40 59.55 224,681 -0.07(-0.12%)
Sep 25, 2019 59.23 59.71 59.14 59.62 213,793 +0.34(+0.57%)
Sep 24, 2019 59.87 59.97 59.04 59.28 568,259 -0.39(-0.65%)
Sep 23, 2019 59.20 59.81 59.20 59.67 363,939 +0.11(+0.18%)
Sep 20, 2019 59.91 60.12 59.48 59.56 337,333 -0.31(-0.51%)
Sep 19, 2019 60.01 60.27 59.83 59.87 237,631 -0.08(-0.13%)
Sep 18, 2019 59.72 60.04 59.52 59.95 240,641 +0.06(+0.10%)
Sep 17, 2019 59.57 59.89 59.55 59.89 152,680 +0.21(+0.35%)
Sep 16, 2019 59.33 59.68 59.31 59.68 178,512 -0.07(-0.12%)
Sep 13, 2019 59.84 59.97 59.66 59.75 289,267 +0.12(+0.19%)
Sep 12, 2019 59.24 59.76 59.18 59.63 785,503 +0.39(+0.66%)
Sep 11, 2019 59.06 59.25 58.76 59.24 276,563 +0.23(+0.40%)
Sep 10, 2019 59.21 59.25 58.57 59.01 249,726 -0.22(-0.36%)
Sep 09, 2019 59.11 59.32 58.90 59.22 200,860 +0.41(+0.70%)
Sep 06, 2019 58.80 59.04 58.71 58.81 178,345 +0.05(+0.08%)
Sep 05, 2019 58.54 59.18 58.54 58.76 362,231 +0.76(+1.32%)
Sep 04, 2019 57.77 58.06 57.71 58.00 688,238 +0.63(+1.10%)
Sep 03, 2019 57.31 57.44 57.03 57.37 1,262,507 -0.35(-0.61%)
Aug 30, 2019 57.80 57.93 57.51 57.72 182,477 +0.14(+0.24%)
Aug 29, 2019 57.28 57.72 57.20 57.58 242,151 +0.73(+1.29%)
Aug 28, 2019 56.19 56.88 56.17 56.85 362,166 +0.44(+0.77%)
Aug 27, 2019 56.97 57.07 56.29 56.42 332,330 -0.35(-0.62%)
Aug 26, 2019 56.56 56.78 56.29 56.76 366,992 +0.53(+0.95%)
Aug 23, 2019 57.23 57.59 55.90 56.23 635,735 -1.29(-2.24%)
Aug 22, 2019 57.46 57.67 57.12 57.52 188,954 +0.28(+0.48%)
Aug 21, 2019 57.29 57.35 57.14 57.24 244,252 +0.27(+0.48%)
Aug 20, 2019 57.29 57.45 56.93 56.97 218,474 -0.60(-1.04%)
Aug 19, 2019 57.73 57.77 57.43 57.57 409,860 +0.55(+0.97%)
Aug 16, 2019 56.45 57.15 56.45 57.02 232,501 +0.84(+1.50%)
Aug 15, 2019 55.97 56.38 55.82 56.18 602,010 +0.37(+0.67%)
Aug 14, 2019 56.49 56.77 55.79 55.80 529,972 -1.72(-3.00%)
Aug 13, 2019 56.84 57.79 56.77 57.53 565,989 +0.55(+0.96%)
Aug 12, 2019 57.40 57.51 56.83 56.98 225,064 -0.90(-1.55%)
Aug 09, 2019 57.76 58.07 57.39 57.88 320,586 -0.16(-0.27%)
Aug 08, 2019 57.39 58.06 57.21 58.03 295,163 +1.04(+1.82%)
Aug 07, 2019 56.37 57.17 55.77 56.99 532,688 -0.16(-0.27%)
Aug 06, 2019 56.52 57.22 56.36 57.15 504,301 +0.81(+1.44%)
Aug 05, 2019 57.10 57.45 55.78 56.34 539,800 -1.79(-3.08%)
Aug 02, 2019 58.01 58.38 57.51 58.13 289,049 -0.11(-0.19%)
Aug 01, 2019 59.17 59.44 58.13 58.24 926,467 -0.86(-1.45%)
Jul 31, 2019 59.43 59.63 58.86 59.10 355,868 -0.38(-0.64%)
Jul 30, 2019 59.14 59.48 59.09 59.48 266,006 +0.00(+0.00%)
Jul 29, 2019 59.76 59.84 59.46 59.48 166,617 -0.29(-0.49%)
Jul 26, 2019 59.35 59.80 59.30 59.77 283,612 +0.52(+0.88%)
Jul 25, 2019 59.62 59.62 59.13 59.25 232,833 -0.34(-0.57%)
Jul 24, 2019 58.98 59.61 58.98 59.59 251,172 +0.47(+0.80%)
Jul 23, 2019 58.64 59.12 58.64 59.12 218,953 +0.60(+1.02%)
Jul 22, 2019 58.44 58.64 58.31 58.52 602,499 +0.10(+0.17%)
Jul 19, 2019 58.98 59.01 58.41 58.42 433,030 -0.40(-0.69%)
Jul 18, 2019 58.38 58.92 58.35 58.82 215,619 +0.35(+0.61%)
Jul 17, 2019 58.70 58.87 58.44 58.47 311,910 -0.40(-0.69%)
Jul 16, 2019 59.05 59.11 58.80 58.88 128,345 -0.16(-0.27%)
Jul 15, 2019 59.39 59.39 58.93 59.04 188,778 -0.25(-0.42%)
Jul 12, 2019 59.09 59.30 58.96 59.28 168,122 +0.25(+0.42%)
Jul 11, 2019 58.97 59.08 58.85 59.04 196,240 +0.13(+0.22%)
Jul 10, 2019 59.08 59.24 58.82 58.91 151,227 -0.08(-0.13%)
Jul 09, 2019 58.42 59.01 58.42 58.99 348,936 +0.23(+0.40%)
Jul 08, 2019 58.69 58.86 58.65 58.75 208,346 -0.23(-0.38%)
Jul 05, 2019 58.80 59.05 58.55 58.98 203,791 +0.12(+0.21%)
Jul 03, 2019 58.46 58.88 58.46 58.85 211,621 +0.48(+0.82%)
Jul 02, 2019 58.17 58.43 58.07 58.37 311,679 +0.20(+0.34%)
Jul 01, 2019 58.20 58.42 57.91 58.18 1,249,579 +0.43(+0.74%)
Jun 28, 2019 57.54 57.77 57.40 57.75 288,614 +0.69(+1.20%)
Jun 27, 2019 56.69 57.12 56.69 57.06 125,400 +0.49(+0.87%)
Jun 26, 2019 56.97 57.03 56.57 56.57 157,448 -0.28(-0.50%)
Jun 25, 2019 57.23 57.43 56.82 56.86 270,279 -0.40(-0.70%)
Jun 24, 2019 57.48 57.66 57.22 57.26 280,945 -0.25(-0.44%)
Jun 21, 2019 57.73 57.92 57.45 57.51 263,602 -0.28(-0.48%)
Jun 20, 2019 57.70 57.86 57.30 57.79 305,700 +0.38(+0.66%)
Jun 19, 2019 57.40 57.64 57.32 57.40 467,209 +0.06(+0.10%)
Jun 18, 2019 56.92 57.59 56.92 57.35 519,114 +0.46(+0.81%)
Jun 17, 2019 57.15 57.32 56.84 56.89 268,615 -0.26(-0.46%)
Jun 14, 2019 57.05 57.29 56.83 57.15 207,963 +0.13(+0.22%)
Jun 13, 2019 56.99 57.19 56.84 57.02 205,375 +0.08(+0.14%)
Jun 12, 2019 57.18 57.24 56.83 56.95 270,562 -0.27(-0.46%)
Jun 11, 2019 57.53 57.60 57.03 57.21 414,044 -0.03(-0.05%)
Jun 10, 2019 57.24 57.55 57.22 57.24 276,849 +0.33(+0.58%)
Jun 07, 2019 56.84 57.18 56.84 56.91 175,414 +0.08(+0.14%)
Jun 06, 2019 56.62 56.99 56.43 56.83 287,339 +0.21(+0.37%)
Jun 05, 2019 56.16 56.64 55.88 56.62 628,372 +0.61(+1.09%)
Jun 04, 2019 55.43 56.05 55.27 56.01 336,501 +1.09(+1.99%)
Jun 03, 2019 54.71 55.15 54.56 54.92 601,732 +0.16(+0.30%)
May 31, 2019 54.70 55.03 54.55 54.75 436,899 -0.53(-0.95%)
May 30, 2019 55.51 55.73 55.06 55.28 278,931 -0.14(-0.26%)
May 29, 2019 55.18 55.47 54.96 55.42 545,138 -0.15(-0.27%)
May 28, 2019 56.12 56.28 55.57 55.57 190,245 -0.55(-0.99%)
May 24, 2019 55.98 56.19 55.88 56.13 153,788 +0.38(+0.67%)
May 23, 2019 55.90 55.97 55.41 55.75 242,409 -0.63(-1.12%)
May 22, 2019 56.34 56.57 56.30 56.38 182,390 -0.16(-0.29%)
May 21, 2019 56.35 56.58 56.35 56.55 189,044 +0.45(+0.81%)
May 20, 2019 55.97 56.34 55.93 56.10 218,154 -0.11(-0.20%)
May 17, 2019 56.00 56.63 56.00 56.21 303,207 -0.32(-0.57%)
May 16, 2019 56.18 56.79 56.15 56.53 238,241 +0.57(+1.01%)
May 15, 2019 55.56 56.19 55.49 55.97 409,929 +0.00(+0.00%)
May 14, 2019 55.63 56.32 55.57 55.97 316,561 +0.46(+0.83%)
May 13, 2019 55.78 55.94 55.34 55.50 1,110,317 -1.31(-2.30%)
May 10, 2019 56.13 56.88 55.73 56.81 373,767 +0.43(+0.75%)
May 09, 2019 55.90 56.45 55.67 56.39 274,455 -0.04(-0.07%)
May 08, 2019 56.43 56.93 56.38 56.43 257,807 -0.13(-0.23%)
May 07, 2019 57.08 57.16 56.18 56.56 446,445 -0.94(-1.64%)
May 06, 2019 56.87 57.65 56.86 57.51 408,419 -0.26(-0.44%)
May 03, 2019 57.47 57.82 57.44 57.76 438,865 +0.50(+0.87%)
May 02, 2019 57.27 57.57 56.96 57.26 813,344 +0.04(+0.07%)
May 01, 2019 57.64 57.82 57.22 57.22 991,647 -0.39(-0.68%)
Apr 30, 2019 57.48 57.68 57.19 57.62 295,446 +0.23(+0.41%)
Apr 29, 2019 57.15 57.65 57.15 57.38 238,166 +0.25(+0.44%)
Apr 26, 2019 56.59 57.13 56.59 57.13 178,691 +0.50(+0.88%)
Apr 25, 2019 56.40 56.79 56.21 56.63 155,501 +0.07(+0.13%)
Apr 24, 2019 56.44 56.71 56.32 56.56 175,117 +0.05(+0.08%)
Apr 23, 2019 56.05 56.57 56.00 56.51 220,863 +0.43(+0.77%)
Apr 22, 2019 56.13 56.17 55.94 56.08 181,822 -0.22(-0.40%)
Apr 18, 2019 56.31 56.45 56.19 56.31 240,076 +0.00(+0.01%)
Apr 17, 2019 56.47 56.48 56.05 56.30 316,262 -0.08(-0.15%)
Apr 16, 2019 56.14 56.42 56.10 56.38 337,594 +0.28(+0.51%)
Apr 15, 2019 56.38 56.39 55.96 56.10 247,461 -0.28(-0.50%)
Apr 12, 2019 56.12 56.42 55.88 56.38 611,658 +0.84(+1.52%)
Apr 11, 2019 55.52 55.72 55.32 55.54 468,845 +0.16(+0.29%)
Apr 10, 2019 55.13 55.40 55.03 55.38 299,083 +0.31(+0.56%)
Apr 09, 2019 55.24 55.28 54.96 55.07 696,163 -0.41(-0.73%)
Apr 08, 2019 55.39 55.50 55.26 55.48 556,452 -0.02(-0.03%)
Apr 05, 2019 55.40 55.54 55.34 55.50 852,390 +0.13(+0.24%)
Apr 04, 2019 55.19 55.45 55.18 55.37 551,722 +0.18(+0.33%)
Apr 03, 2019 55.35 55.48 55.00 55.18 746,332 +0.12(+0.22%)
Apr 02, 2019 54.90 55.14 54.81 55.07 807,212 +0.05(+0.10%)
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.