US Financials Ishares ETF (NY: IYF )

89.81 USD +1.06 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 52.88 53.22 52.26 52.88 1,099,110 -0.03(-0.06%)
Jul 29, 2010 53.30 53.46 52.31 52.91 1,248,483 +0.06(+0.11%)
Jul 28, 2010 53.10 53.45 52.67 52.85 1,038,214 -0.49(-0.92%)
Jul 27, 2010 53.73 54.08 53.20 53.34 1,163,460 +0.09(+0.17%)
Jul 26, 2010 52.40 53.28 52.22 53.25 1,145,193 +0.89(+1.70%)
Jul 23, 2010 51.77 52.47 51.39 52.36 1,452,489 +0.47(+0.91%)
Jul 22, 2010 51.04 52.10 51.01 51.89 3,100 +1.48(+2.94%)
Jul 21, 2010 52.11 52.11 50.32 50.41 1,437,847 -0.86(-1.68%)
Jul 20, 2010 49.75 51.35 49.75 51.27 1,013,447 +0.58(+1.14%)
Jul 19, 2010 50.73 50.98 49.90 50.69 587,631 -0.01(-0.02%)
Jul 16, 2010 50.70 52.29 50.55 50.70 1,293,985 -2.20(-4.16%)
Jul 15, 2010 53.06 53.16 51.83 52.90 1,213,276 -0.14(-0.26%)
Jul 14, 2010 53.22 53.23 52.53 53.04 890,814 -0.39(-0.73%)
Jul 13, 2010 52.80 53.66 52.78 53.43 685 +1.29(+2.47%)
Jul 12, 2010 52.02 52.29 51.58 52.14 833,993 +0.00(+0.00%)
Jul 09, 2010 52.14 52.20 51.20 52.14 813,364 +0.85(+1.66%)
Jul 08, 2010 51.51 51.61 50.56 51.29 880,371 +0.40(+0.79%)
Jul 07, 2010 49.07 50.99 49.04 50.89 1,027,725 +2.09(+4.28%)
Jul 06, 2010 49.62 49.91 48.30 48.80 1,207,782 +0.11(+0.23%)
Jul 02, 2010 48.69 49.61 48.31 48.69 1,447,768 -0.50(-1.02%)
Jul 01, 2010 49.48 49.85 48.00 49.19 1,746,141 -0.35(-0.71%)
Jun 30, 2010 50.05 50.65 49.41 49.54 1,059,348 -0.56(-1.12%)
Jun 29, 2010 51.28 51.36 49.78 50.10 3,500 -2.37(-4.52%)
Jun 25, 2010 52.47 52.64 51.39 52.47 1,406,277 +1.20(+2.34%)
Jun 24, 2010 51.99 52.02 51.12 51.27 200 -1.10(-2.10%)
Jun 23, 2010 52.54 52.82 51.99 52.37 1,417,045 -0.21(-0.40%)
Jun 22, 2010 53.41 53.70 52.52 52.58 5,498 -0.83(-1.55%)
Jun 21, 2010 54.09 54.20 53.17 53.41 907,781 -0.11(-0.21%)
Jun 18, 2010 53.52 53.60 53.15 53.52 520,902 +0.24(+0.45%)
Jun 17, 2010 53.49 53.57 52.78 53.28 973,842 -0.09(-0.17%)
Jun 16, 2010 53.01 53.63 52.94 53.37 1,057,757 +0.00(+0.00%)
Jun 15, 2010 52.48 53.44 52.20 53.37 3,000 +1.27(+2.44%)
Jun 14, 2010 52.81 52.98 52.04 52.10 1,664,554 -0.24(-0.46%)
Jun 11, 2010 51.63 52.46 51.55 52.34 1,032,446 +0.19(+0.36%)
Jun 10, 2010 51.18 52.20 51.05 52.15 600 +1.70(+3.37%)
Jun 09, 2010 51.26 51.66 50.26 50.45 2,301,350 -0.14(-0.28%)
Jun 08, 2010 50.19 50.90 49.30 50.59 2,928,888 +0.60(+1.20%)
Jun 07, 2010 51.08 51.40 49.91 49.99 1,717,946 -0.90(-1.77%)
Jun 04, 2010 50.89 52.21 50.65 50.89 2,340,369 -2.10(-3.96%)
Jun 03, 2010 53.46 53.51 52.50 52.99 300 -0.19(-0.36%)
Jun 02, 2010 52.18 53.18 51.73 53.18 2,000 +1.44(+2.78%)
Jun 01, 2010 52.32 52.98 51.67 51.74 3,700 -1.17(-2.21%)
May 28, 2010 52.91 53.81 52.67 52.91 1,486,208 -0.96(-1.78%)
May 27, 2010 52.79 53.93 52.49 53.87 1,521,837 +2.21(+4.28%)
May 26, 2010 52.76 52.90 51.41 51.66 9,000 -0.25(-0.48%)
May 25, 2010 50.18 51.94 49.87 51.91 7,900 +0.30(+0.58%)
May 24, 2010 53.21 53.23 51.54 51.61 3,032,325 -1.29(-2.44%)
May 21, 2010 50.31 53.04 50.29 52.90 3,024,862 +1.66(+3.24%)
May 20, 2010 51.69 52.70 51.24 51.24 1,500 -2.52(-4.69%)
May 19, 2010 53.19 54.30 52.70 53.76 2,905,545 +0.17(+0.32%)
May 18, 2010 55.81 55.83 53.30 53.59 2,200 -1.60(-2.90%)
May 17, 2010 55.18 55.73 53.98 55.19 1,915,622 -0.03(-0.05%)
May 14, 2010 55.22 56.11 54.68 55.22 3,011,576 -1.63(-2.87%)
May 13, 2010 57.54 57.72 56.82 56.85 1,737,882 -0.82(-1.42%)
May 12, 2010 57.31 57.71 56.96 57.67 1,593,491 +0.70(+1.23%)
May 11, 2010 57.43 57.77 56.77 56.97 2,643,502 -0.25(-0.44%)
May 10, 2010 56.61 57.22 56.28 57.22 3,875,185 +3.01(+5.55%)
May 07, 2010 54.99 55.88 53.46 54.21 5,019,721 +0.21(+0.39%)
May 06, 2010 54.81 57.54 50.12 54.00 1,700 -2.83(-4.98%)
May 05, 2010 57.27 58.17 56.81 56.83 2,736,212 -0.81(-1.41%)
May 04, 2010 58.42 58.50 57.32 57.64 2,758,552 -1.52(-2.57%)
May 03, 2010 58.67 59.32 58.49 59.16 2,092,722 +0.97(+1.67%)
Apr 30, 2010 59.31 59.54 58.15 58.19 2,785,805 -1.41(-2.37%)
Apr 29, 2010 58.96 59.89 58.79 59.60 1,777,568 +1.32(+2.26%)
Apr 28, 2010 58.40 58.76 57.88 58.28 3,035,926 +0.63(+1.09%)
Apr 27, 2010 58.94 59.56 57.54 57.65 500 -1.89(-3.17%)
Apr 26, 2010 60.40 60.40 59.44 59.54 2,925,131 -0.85(-1.41%)
Apr 23, 2010 60.23 60.55 59.93 60.39 1,724,332 +0.25(+0.42%)
Apr 22, 2010 59.16 60.28 58.93 60.14 2,951,742 +0.45(+0.75%)
Apr 21, 2010 59.96 60.41 59.13 59.69 3,509,044 -0.20(-0.33%)
Apr 20, 2010 59.56 59.90 59.18 59.89 200 +0.81(+1.37%)
Apr 19, 2010 57.96 59.26 57.94 59.08 6,181,632 +0.51(+0.87%)
Apr 16, 2010 60.37 60.40 57.87 58.57 7,689,234 -2.04(-3.37%)
Apr 15, 2010 60.98 61.07 60.45 60.61 1,636,212 -0.28(-0.46%)
Apr 14, 2010 60.17 60.92 60.06 60.89 1,475,253 +1.44(+2.42%)
Apr 13, 2010 59.24 59.57 59.09 59.45 1,254,231 +0.11(+0.19%)
Apr 12, 2010 59.31 59.54 59.21 59.34 1,086,715 +0.18(+0.30%)
Apr 09, 2010 59.08 59.21 58.82 59.16 1,581,855 +0.30(+0.51%)
Apr 08, 2010 58.21 59.01 58.07 58.86 1,287,100 +0.39(+0.67%)
Apr 07, 2010 58.82 59.05 58.17 58.47 1,968,012 -0.30(-0.51%)
Apr 06, 2010 58.05 58.86 57.97 58.77 1,212,614 +0.89(+1.54%)
Apr 05, 2010 57.79 58.13 57.64 57.88 1,447,025 +0.40(+0.70%)
Apr 01, 2010 57.49 57.48 57.48 57.48 1,218,600 +0.43(+0.75%)
Mar 31, 2010 56.66 57.30 56.65 57.05 1,439,419 +0.05(+0.09%)
Mar 30, 2010 57.31 57.49 56.84 57.00 1,877,787 -0.33(-0.58%)
Mar 29, 2010 57.53 57.63 56.95 57.33 3,431,655 +0.13(+0.23%)
Mar 26, 2010 57.42 57.87 56.93 57.20 2,771,885 +0.04(+0.07%)
Mar 25, 2010 57.34 58.29 57.12 57.16 4,282,107 +0.08(+0.14%)
Mar 24, 2010 56.70 57.28 56.69 57.08 1,894,125 +0.12(+0.21%)
Mar 23, 2010 56.74 57.03 56.44 56.96 1,779,089 +0.32(+0.56%)
Mar 22, 2010 55.78 56.65 55.72 56.64 1,838,663 +0.35(+0.62%)
Mar 19, 2010 56.81 56.89 56.09 56.29 1,376,907 -0.37(-0.65%)
Mar 18, 2010 56.86 56.92 56.41 56.66 1,850,873 -0.24(-0.42%)
Mar 17, 2010 56.55 57.14 56.51 56.90 1,804,685 +0.61(+1.08%)
Mar 16, 2010 55.83 56.31 55.64 56.29 1,491,320 +0.69(+1.24%)
Mar 15, 2010 55.16 55.71 55.10 55.60 1,717,669 -0.02(-0.04%)
Mar 12, 2010 56.20 56.23 55.40 55.62 1,722,610 -0.16(-0.29%)
Mar 11, 2010 55.20 55.79 55.14 55.78 962,959 +0.47(+0.85%)
Mar 10, 2010 55.08 55.60 54.99 55.31 1,483,864 +0.56(+1.02%)
Mar 09, 2010 54.29 55.10 54.19 54.75 1,614,654 +0.18(+0.33%)
Mar 08, 2010 54.48 54.72 54.42 54.57 890,248 +0.20(+0.37%)
Mar 05, 2010 53.65 54.46 53.55 54.37 1,459,747 +1.07(+2.01%)
Mar 04, 2010 53.06 53.40 52.97 53.30 1,197,823 +0.39(+0.74%)
Mar 03, 2010 53.02 53.33 52.81 52.91 1,228,332 -0.01(-0.02%)
Mar 02, 2010 52.88 53.32 52.86 52.92 1,433,632 +0.17(+0.32%)
Mar 01, 2010 52.74 52.87 52.52 52.75 744,136 +0.20(+0.38%)
Feb 26, 2010 52.33 52.77 52.08 52.55 1,379,597 +0.22(+0.42%)
Feb 25, 2010 51.84 52.34 51.54 52.33 1,738,539 -0.09(-0.17%)
Feb 24, 2010 51.72 52.51 51.72 52.42 2,431,297 +0.75(+1.45%)
Feb 23, 2010 52.32 52.63 51.52 51.67 1,870,107 -0.78(-1.49%)
Feb 22, 2010 52.14 52.78 52.05 52.45 1,328,041 +0.52(+1.00%)
Feb 19, 2010 51.40 52.11 51.38 51.93 1,510,528 +0.24(+0.46%)
Feb 18, 2010 51.18 51.86 51.17 51.69 1,099,112 +0.28(+0.54%)
Feb 17, 2010 51.57 51.60 51.18 51.41 1,707,745 +0.19(+0.37%)
Feb 16, 2010 50.53 51.25 50.25 51.22 1,525,332 +1.11(+2.22%)
Feb 12, 2010 49.58 50.11 50.11 50.11 2,285,300 +0.06(+0.12%)
Feb 11, 2010 49.93 50.25 49.51 50.05 1,642,250 +0.17(+0.34%)
Feb 10, 2010 49.57 50.37 49.30 49.88 2,336,984 +0.35(+0.71%)
Feb 09, 2010 49.71 49.88 48.93 49.53 2,499,117 +0.43(+0.88%)
Feb 08, 2010 50.03 50.17 49.07 49.10 1,880,812 -0.93(-1.86%)
Feb 05, 2010 49.78 50.10 48.56 50.03 3,844,407 +0.52(+1.05%)
Feb 04, 2010 51.12 51.13 49.49 49.51 3,104,627 -2.00(-3.88%)
Feb 03, 2010 51.89 52.13 51.41 51.51 1,288,354 -0.60(-1.15%)
Feb 02, 2010 51.72 52.24 51.52 52.11 2,017,196 +0.58(+1.12%)
Feb 01, 2010 51.22 51.77 51.21 51.53 1,553,808 +0.58(+1.15%)
Jan 29, 2010 51.52 51.98 50.81 50.95 2,552,665 -0.30(-0.59%)
Jan 28, 2010 51.99 52.01 50.70 51.25 3,015,150 -0.29(-0.56%)
Jan 27, 2010 50.71 51.68 50.38 51.54 2,534,499 +1.02(+2.02%)
Jan 26, 2010 50.97 51.73 50.44 50.52 2,278,488 -0.76(-1.48%)
Jan 25, 2010 51.70 51.81 50.74 51.28 2,923,948 +0.25(+0.49%)
Jan 22, 2010 52.39 52.66 50.82 51.03 3,876,847 -1.58(-3.00%)
Jan 21, 2010 53.85 54.18 52.39 52.61 4,998,160 -1.30(-2.41%)
Jan 20, 2010 53.72 54.12 53.33 53.91 1,894,278 -0.11(-0.20%)
Jan 19, 2010 53.16 54.05 52.99 54.02 1,855,009 +0.64(+1.20%)
Jan 15, 2010 53.98 53.38 53.38 53.38 2,058,700 -0.91(-1.68%)
Jan 14, 2010 53.90 54.43 53.77 54.29 1,277,850 +0.26(+0.48%)
Jan 13, 2010 53.46 54.20 53.11 54.03 2,100,606 +0.62(+1.16%)
Jan 12, 2010 53.74 53.97 53.12 53.41 1,846,020 -0.74(-1.37%)
Jan 11, 2010 54.54 54.57 53.87 54.15 2,014,774 +0.01(+0.02%)
Jan 08, 2010 54.04 54.32 53.72 54.14 1,480,574 -0.19(-0.35%)
Jan 07, 2010 53.39 54.57 53.27 54.33 2,047,154 +1.01(+1.89%)
Jan 06, 2010 53.17 53.49 52.92 53.32 1,707,607 +0.13(+0.24%)
Jan 05, 2010 52.54 53.25 52.43 53.19 1,386,579 +0.59(+1.12%)
Jan 04, 2010 52.11 52.75 52.11 52.60 1,161,621 +0.82(+1.58%)
Dec 31, 2009 52.07 51.78 51.78 51.78 638,400 -0.22(-0.42%)
Dec 30, 2009 51.79 52.01 51.71 52.00 573,283 +0.02(+0.04%)
Dec 29, 2009 52.31 52.33 51.98 51.98 684,411 -0.22(-0.42%)
Dec 28, 2009 52.38 52.49 51.97 52.20 700,381 -0.04(-0.08%)
Dec 24, 2009 52.02 52.27 51.97 52.24 402,695 +0.35(+0.67%)
Dec 23, 2009 52.00 52.10 51.72 51.89 1,047,490 -0.30(-0.57%)
Dec 22, 2009 51.97 52.22 51.90 52.19 796,722 +0.23(+0.44%)
Dec 21, 2009 51.57 51.99 51.56 51.96 1,705,250 +0.60(+1.17%)
Dec 18, 2009 50.95 51.37 50.68 51.36 1,372,383 +0.67(+1.32%)
Dec 17, 2009 51.04 51.18 50.67 50.69 1,429,562 -0.76(-1.48%)
Dec 16, 2009 51.40 51.71 51.25 51.45 1,377,534 +0.34(+0.67%)
Dec 15, 2009 51.63 51.69 50.98 51.11 2,278,386 -0.75(-1.45%)
Dec 14, 2009 51.61 51.87 51.59 51.86 1,328,936 +0.42(+0.82%)
Dec 11, 2009 51.17 51.46 51.02 51.44 1,635,273 +0.37(+0.72%)
Dec 10, 2009 51.30 51.49 50.90 51.07 1,206,573 -0.05(-0.10%)
Dec 09, 2009 51.04 51.38 50.72 51.12 1,860,976 +0.13(+0.25%)
Dec 08, 2009 51.15 51.33 50.86 50.99 2,654,379 -0.39(-0.76%)
Dec 07, 2009 51.90 52.19 51.23 51.38 1,948,799 -0.68(-1.31%)
Dec 04, 2009 52.13 52.33 51.30 52.06 4,410,136 +0.83(+1.62%)
Dec 03, 2009 52.52 53.01 51.08 51.23 3,869,917 -0.94(-1.80%)
Dec 02, 2009 52.02 52.41 51.87 52.17 2,611,139 +0.00(+0.00%)
Dec 01, 2009 52.32 52.45 51.84 52.17 3,170,410 +0.15(+0.28%)
Nov 30, 2009 50.97 52.09 50.89 52.02 3,471,982 +1.32(+2.61%)
Nov 27, 2009 50.64 51.50 50.53 50.70 2,332,166 -1.39(-2.67%)
Nov 25, 2009 52.44 52.45 52.01 52.09 2,150,659 -0.08(-0.15%)
Nov 24, 2009 52.37 52.39 51.87 52.17 2,324,765 -0.32(-0.61%)
Nov 23, 2009 52.41 52.84 52.25 52.49 3,031,064 +0.64(+1.23%)
Nov 20, 2009 51.68 52.06 51.64 51.85 3,087,686 -0.28(-0.54%)
Nov 19, 2009 52.72 52.73 51.93 52.13 3,980,299 -0.93(-1.75%)
Nov 18, 2009 52.70 53.10 52.59 53.06 2,459,074 +0.37(+0.70%)
Nov 17, 2009 52.45 52.77 52.32 52.69 2,285,372 +0.07(+0.13%)
Nov 16, 2009 52.64 53.16 52.34 52.62 3,299,418 +0.59(+1.13%)
Nov 13, 2009 52.10 52.31 51.61 52.03 2,178,144 -0.02(-0.04%)
Nov 12, 2009 52.78 53.14 51.91 52.05 3,547,566 -0.87(-1.64%)
Nov 11, 2009 52.72 53.42 52.59 52.92 3,898,065 +0.65(+1.24%)
Nov 10, 2009 52.28 52.61 51.82 52.27 3,599,000 -0.22(-0.42%)
Nov 09, 2009 51.37 52.52 51.16 52.49 2,688,184 +1.74(+3.43%)
Nov 06, 2009 50.08 50.90 50.06 50.75 2,516,221 +0.71(+1.42%)
Nov 05, 2009 50.11 50.96 49.82 50.04 3,532,528 +0.28(+0.56%)
Nov 04, 2009 50.98 51.19 49.69 49.76 6,496,599 -0.61(-1.21%)
Nov 03, 2009 49.47 50.49 49.39 50.37 4,535,473 +0.19(+0.38%)
Nov 02, 2009 50.19 50.95 48.94 50.18 6,075,267 +0.36(+0.72%)
Oct 30, 2009 51.56 51.60 49.54 49.82 6,207,044 -2.17(-4.17%)
Oct 29, 2009 50.96 52.06 50.64 51.99 4,963,902 +1.85(+3.69%)
Oct 28, 2009 51.43 51.64 50.03 50.14 5,245,316 -1.49(-2.89%)
Oct 27, 2009 51.93 52.19 51.32 51.63 5,344,686 -0.34(-0.65%)
Oct 26, 2009 53.15 53.34 51.69 51.97 5,194,385 -1.20(-2.26%)
Oct 23, 2009 53.39 53.45 52.87 53.17 6,227,391 -0.72(-1.34%)
Oct 22, 2009 52.65 53.99 52.49 53.89 5,577,155 +1.36(+2.59%)
Oct 21, 2009 53.24 54.13 52.48 52.53 5,949,718 -0.95(-1.78%)
Oct 20, 2009 53.55 53.64 53.36 53.48 3,748,076 -0.41(-0.76%)
Oct 19, 2009 53.86 54.16 53.41 53.89 3,478,150 +0.24(+0.45%)
Oct 16, 2009 53.90 54.03 53.53 53.65 4,250,318 -1.22(-2.22%)
Oct 15, 2009 54.76 54.88 54.38 54.87 2,892,942 -0.39(-0.71%)
Oct 14, 2009 54.58 55.34 54.29 55.26 5,672,623 +1.70(+3.17%)
Oct 13, 2009 53.73 53.90 53.12 53.56 5,062,649 -0.49(-0.90%)
Oct 12, 2009 53.82 54.13 53.70 54.05 2,787,178 +0.33(+0.61%)
Oct 09, 2009 53.15 53.73 53.03 53.72 2,613,082 +0.49(+0.92%)
Oct 08, 2009 53.50 53.81 53.12 53.23 4,742,447 +0.19(+0.36%)
Oct 07, 2009 52.31 53.06 52.21 53.04 3,730,772 +0.48(+0.91%)
Oct 06, 2009 52.57 53.12 51.89 52.56 4,992,771 +0.59(+1.14%)
Oct 05, 2009 51.14 52.06 50.98 51.97 3,749,801 +1.40(+2.77%)
Oct 02, 2009 49.75 51.18 49.63 50.57 5,574,093 -0.07(-0.14%)
Oct 01, 2009 52.45 52.55 50.61 50.64 6,668,402 -2.03(-3.85%)
Sep 30, 2009 53.27 53.43 52.15 52.67 5,613,089 -0.34(-0.64%)
Sep 29, 2009 53.45 53.79 52.91 53.01 3,816,024 +0.43(+0.82%)
Sep 28, 2009 51.86 53.31 51.78 52.58 4,171,745 +0.99(+1.92%)
Sep 25, 2009 51.68 52.10 51.20 51.59 5,308,610 -0.47(-0.90%)
Sep 24, 2009 53.38 53.49 51.74 52.06 6,267,056 -1.02(-1.92%)
Sep 23, 2009 54.21 54.41 53.02 53.08 5,077,501 -0.99(-1.83%)
Sep 22, 2009 53.65 54.17 53.41 54.07 3,867,696 +0.85(+1.60%)
Sep 21, 2009 53.25 53.44 53.01 53.22 3,930,904 -0.44(-0.82%)
Sep 18, 2009 53.95 54.05 53.38 53.66 4,201,739 -0.04(-0.07%)
Sep 17, 2009 53.90 54.53 53.38 53.70 6,221,727 +0.88(+1.67%)
Sep 16, 2009 52.50 53.93 52.41 52.82 4,438,326 +0.59(+1.13%)
Sep 15, 2009 52.16 52.68 51.61 52.23 4,783,044 +0.14(+0.27%)
Sep 14, 2009 50.84 52.19 50.80 52.09 3,076,077 +0.65(+1.26%)
Sep 11, 2009 51.85 51.88 51.34 51.44 3,237,240 -0.28(-0.54%)
Sep 10, 2009 51.13 51.77 50.56 51.72 3,141,159 +0.42(+0.82%)
Sep 09, 2009 50.63 51.45 50.51 51.30 4,563,991 +0.67(+1.32%)
Sep 08, 2009 50.91 50.97 50.26 50.63 3,872,674 +0.42(+0.84%)
Sep 04, 2009 50.04 50.26 49.54 50.21 3,988,681 +0.32(+0.64%)
Sep 03, 2009 49.33 49.92 48.99 49.89 5,094,414 +1.03(+2.11%)
Sep 02, 2009 48.92 49.56 48.74 48.86 6,081,157 -0.50(-1.01%)
Sep 01, 2009 51.55 52.02 49.25 49.36 8,103,605 -2.43(-4.69%)
Aug 31, 2009 51.15 51.86 51.11 51.79 4,323,022 -0.25(-0.48%)
Aug 28, 2009 52.34 52.47 51.47 52.04 4,035,712 +0.11(+0.21%)
Aug 27, 2009 51.41 52.02 50.85 51.93 4,792,066 +0.48(+0.93%)
Aug 26, 2009 51.30 51.75 50.90 51.45 4,647,835 +0.00(+0.00%)
Aug 25, 2009 51.31 51.95 51.31 51.45 5,519,826 +0.52(+1.02%)
Aug 24, 2009 51.98 52.25 50.82 50.93 5,112,808 -0.42(-0.82%)
Aug 21, 2009 50.85 51.59 50.66 51.35 3,664,920 +1.05(+2.09%)
Aug 20, 2009 49.27 50.35 49.24 50.30 3,339,382 +1.14(+2.32%)
Aug 19, 2009 48.40 49.38 48.34 49.16 3,757,365 +0.05(+0.10%)
Aug 18, 2009 48.77 49.33 48.63 49.11 3,969,415 +0.59(+1.22%)
Aug 17, 2009 48.86 48.94 48.25 48.52 5,010,868 -1.78(-3.54%)
Aug 14, 2009 50.56 50.60 49.59 50.30 4,261,553 -0.33(-0.65%)
Aug 13, 2009 50.50 50.70 49.66 50.63 5,515,512 +0.80(+1.61%)
Aug 12, 2009 48.80 50.21 48.75 49.83 5,606,643 +0.85(+1.74%)
Aug 11, 2009 50.28 50.35 48.85 48.98 5,835,255 -1.61(-3.18%)
Aug 10, 2009 50.92 51.18 50.11 50.59 5,014,064 -0.31(-0.61%)
Aug 07, 2009 50.21 51.70 50.00 50.90 7,421,026 +1.36(+2.75%)
Aug 06, 2009 50.64 50.76 49.21 49.54 7,201,180 -0.28(-0.56%)
Aug 05, 2009 48.67 50.05 48.38 49.82 7,317,335 +1.67(+3.47%)
Aug 04, 2009 47.20 48.59 47.08 48.15 7,211,311 +0.72(+1.52%)
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.