Skip to main content

US Financials Ishares ETF (NY: IYF )

104.34 +1.21 (+1.17%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.68 19.89 19.60 19.83 9,845,111 +0.14(+0.70%)
Jul 30, 2009 19.48 19.92 19.46 19.69 13,633,152 +0.40(+2.09%)
Jul 29, 2009 19.21 19.37 19.16 19.29 8,768,304 -0.04(-0.22%)
Jul 28, 2009 19.22 19.39 19.18 19.33 9,104,062 +0.00(+0.02%)
Jul 27, 2009 19.15 19.41 19.15 19.33 11,545,795 +0.21(+1.10%)
Jul 24, 2009 18.96 19.15 18.85 19.12 8,104,249 -0.01(-0.07%)
Jul 23, 2009 18.62 19.21 18.55 19.13 14,851,332 +0.52(+2.79%)
Jul 22, 2009 18.30 18.75 18.27 18.61 10,770,042 -0.00(-0.02%)
Jul 21, 2009 18.72 18.79 18.40 18.61 10,708,912 -0.09(-0.46%)
Jul 20, 2009 18.65 18.77 18.60 18.70 11,900,208 +0.15(+0.83%)
Jul 17, 2009 18.69 18.74 18.44 18.55 10,193,562 -0.16(-0.85%)
Jul 16, 2009 18.52 18.83 18.39 18.70 11,404,215 +0.04(+0.23%)
Jul 15, 2009 18.21 18.85 18.19 18.66 13,997,568 +0.66(+3.64%)
Jul 14, 2009 18.06 18.07 17.76 18.00 12,894,015 +0.00(+0.02%)
Jul 13, 2009 17.47 18.03 17.47 18.00 13,801,597 +0.94(+5.51%)
Jul 10, 2009 17.12 17.18 16.97 17.06 8,296,730 -0.21(-1.19%)
Jul 09, 2009 17.29 17.43 17.15 17.27 9,240,172 +0.22(+1.28%)
Jul 08, 2009 17.38 17.41 16.71 17.05 13,072,110 -0.28(-1.61%)
Jul 07, 2009 17.63 17.67 17.30 17.33 10,790,115 -0.27(-1.56%)
Jul 06, 2009 17.44 17.66 17.31 17.60 10,844,556 -0.00(-0.02%)
Jul 02, 2009 18.02 18.02 17.60 17.61 7,386,273 -0.60(-3.32%)
Jul 01, 2009 18.30 18.39 18.20 18.21 6,065,848 -0.07(-0.38%)
Jun 30, 2009 18.41 18.45 18.13 18.28 9,399,728 -0.10(-0.54%)
Jun 29, 2009 18.24 18.44 18.06 18.38 16,025,868 +0.18(+0.97%)
Jun 26, 2009 18.05 18.28 17.96 18.20 13,263,644 +0.11(+0.62%)
Jun 25, 2009 17.73 18.09 17.71 18.09 15,536,520 +0.33(+1.86%)
Jun 24, 2009 17.78 17.99 17.62 17.76 12,728,648 +0.20(+1.15%)
Jun 23, 2009 17.51 17.73 17.35 17.56 13,141,441 +0.09(+0.54%)
Jun 22, 2009 18.15 18.25 17.39 17.46 11,360,408 -0.93(-5.07%)
Jun 19, 2009 18.27 18.44 18.08 18.40 10,193,629 +0.26(+1.44%)
Jun 18, 2009 17.80 18.16 17.78 18.14 11,400,407 +0.36(+2.02%)
Jun 17, 2009 18.07 18.14 17.61 17.78 20,219,572 -0.39(-2.17%)
Jun 16, 2009 18.54 18.57 18.12 18.17 11,395,070 -0.33(-1.76%)
Jun 15, 2009 18.80 18.82 18.42 18.50 11,192,771 -0.49(-2.57%)
Jun 12, 2009 18.87 18.99 18.79 18.98 9,073,119 +0.18(+0.96%)
Jun 11, 2009 18.82 19.13 18.76 18.80 14,042,391 +0.00(+0.00%)
Jun 10, 2009 19.12 19.13 18.57 18.80 13,983,407 -0.22(-1.15%)
Jun 09, 2009 19.00 19.07 18.84 19.02 12,076,933 +0.09(+0.45%)
Jun 08, 2009 18.87 19.10 18.71 18.94 15,092,402 +0.08(+0.43%)
Jun 05, 2009 19.23 19.28 18.71 18.86 16,327,361 -0.11(-0.56%)
Jun 04, 2009 18.57 19.01 18.50 18.96 13,631,049 +0.51(+2.78%)
Jun 03, 2009 18.48 18.61 18.24 18.45 12,661,097 -0.22(-1.19%)
Jun 02, 2009 18.72 18.78 18.51 18.67 15,801,871 -0.21(-1.13%)
Jun 01, 2009 18.80 19.13 18.63 18.89 21,148,534 +0.22(+1.17%)
May 29, 2009 18.32 18.67 18.10 18.67 15,497,344 +0.42(+2.32%)
May 28, 2009 17.96 18.29 17.66 18.24 15,982,001 +0.44(+2.45%)
May 27, 2009 18.49 18.53 17.76 17.81 14,562,759 -0.60(-3.28%)
May 26, 2009 17.57 18.42 17.55 18.41 20,689,704 +0.67(+3.76%)
May 22, 2009 18.04 18.08 17.72 17.74 11,421,796 -0.13(-0.74%)
May 21, 2009 17.66 18.08 17.61 17.88 16,708,698 -0.06(-0.33%)
May 20, 2009 18.70 18.80 17.79 17.94 21,700,258 -0.40(-2.19%)
May 19, 2009 18.72 18.93 18.27 18.34 17,920,296 -0.36(-1.95%)
May 18, 2009 18.04 18.82 17.96 18.70 16,065,897 +1.04(+5.86%)
May 15, 2009 17.97 18.13 17.48 17.67 18,987,754 -0.41(-2.27%)
May 14, 2009 17.33 18.12 17.31 18.08 18,095,630 +0.60(+3.40%)
May 13, 2009 17.90 18.00 17.35 17.48 23,513,414 -0.92(-5.00%)
May 12, 2009 18.89 18.92 17.84 18.40 20,218,054 -0.33(-1.78%)
May 11, 2009 19.10 19.39 18.64 18.74 23,125,750 -0.96(-4.89%)
May 08, 2009 18.86 19.81 18.62 19.70 34,034,476 +1.19(+6.41%)
May 07, 2009 19.76 19.77 18.23 18.51 31,029,498 -0.51(-2.68%)
May 06, 2009 18.27 19.13 18.19 19.02 38,308,884 +1.13(+6.29%)
May 05, 2009 17.85 18.16 17.73 17.90 20,812,388 -0.25(-1.37%)
May 04, 2009 16.84 18.17 16.84 18.15 26,467,760 +1.46(+8.78%)
May 01, 2009 16.82 17.01 16.55 16.68 16,759,305 -0.22(-1.29%)
Apr 30, 2009 17.28 17.43 16.85 16.90 22,269,336 -0.03(-0.15%)
Apr 29, 2009 16.54 17.14 16.53 16.93 29,442,340 +0.57(+3.51%)
Apr 28, 2009 16.17 16.66 16.11 16.35 21,481,752 -0.23(-1.37%)
Apr 27, 2009 16.56 16.99 16.41 16.58 26,732,576 -0.40(-2.35%)
Apr 24, 2009 16.66 17.32 16.46 16.98 49,356,336 +0.34(+2.03%)
Apr 23, 2009 16.27 16.73 15.97 16.64 30,593,092 +0.57(+3.57%)
Apr 22, 2009 16.01 16.93 16.00 16.06 40,243,048 -0.52(-3.15%)
Apr 21, 2009 14.84 16.61 14.82 16.59 45,428,320 +1.10(+7.11%)
Apr 20, 2009 16.55 16.60 15.44 15.49 31,628,786 -1.75(-10.16%)
Apr 17, 2009 16.93 17.55 16.70 17.24 28,476,192 +0.15(+0.85%)
Apr 16, 2009 17.09 17.32 16.46 17.09 26,779,520 +0.22(+1.32%)
Apr 15, 2009 15.87 16.96 15.73 16.87 26,914,004 +0.71(+4.37%)
Apr 14, 2009 17.09 17.24 16.07 16.16 36,798,852 -1.13(-6.56%)
Apr 13, 2009 16.33 17.48 16.23 17.30 26,446,418 +0.62(+3.70%)
Apr 09, 2009 15.64 16.69 15.57 16.68 32,318,226 +2.00(+13.59%)
Apr 08, 2009 14.76 14.87 14.39 14.69 16,625,031 +0.11(+0.76%)
Apr 07, 2009 14.69 14.96 14.57 14.57 15,569,936 -0.50(-3.30%)
Apr 06, 2009 14.94 15.23 14.84 15.07 18,634,806 -0.34(-2.22%)
Apr 03, 2009 14.67 15.43 14.62 15.41 19,485,692 +0.63(+4.29%)
Apr 02, 2009 15.03 15.07 14.63 14.78 27,919,858 +0.44(+3.05%)
Apr 01, 2009 13.70 14.45 13.69 14.34 18,378,600 +0.33(+2.38%)
Mar 31, 2009 13.68 14.27 13.51 14.01 24,101,730 +0.65(+4.87%)
Mar 30, 2009 13.76 13.92 13.28 13.36 19,771,080 -1.56(-10.45%)
Mar 26, 2009 14.86 15.01 14.38 14.92 29,497,394 +0.24(+1.60%)
Mar 25, 2009 14.54 14.98 13.76 14.68 39,691,872 +0.35(+2.45%)
Mar 24, 2009 14.59 15.24 14.27 14.33 39,034,112 -0.90(-5.90%)
Mar 23, 2009 14.17 15.25 14.16 15.23 43,444,060 +2.06(+15.66%)
Mar 20, 2009 13.71 13.75 13.10 13.17 27,852,490 -0.59(-4.30%)
Mar 19, 2009 15.07 15.11 13.72 13.76 38,215,092 -0.97(-6.60%)
Mar 18, 2009 13.37 14.79 13.32 14.73 52,209,932 +1.15(+8.47%)
Mar 17, 2009 12.78 13.61 12.59 13.58 27,398,060 +0.77(+6.02%)
Mar 16, 2009 13.34 13.70 12.78 12.81 28,351,210 -0.32(-2.40%)
Mar 13, 2009 13.16 13.34 12.61 13.12 0 +0.13(+1.02%)
Mar 12, 2009 11.88 13.13 11.72 12.99 32,809,738 +1.06(+8.85%)
Mar 11, 2009 12.00 12.31 11.70 11.94 34,041,892 +0.29(+2.45%)
Mar 10, 2009 10.87 11.75 10.82 11.65 56,703,588 +1.27(+12.23%)
Mar 09, 2009 10.06 10.65 10.01 10.38 34,354,900 +0.11(+1.08%)
Mar 06, 2009 10.49 10.72 9.865 10.27 0 -0.17(-1.59%)
Mar 05, 2009 11.11 11.14 10.39 10.44 40,236,940 -0.91(-8.04%)
Mar 04, 2009 11.80 11.81 11.09 11.35 30,143,832 -0.40(-3.37%)
Mar 02, 2009 12.00 12.14 11.56 11.74 31,321,564 -0.74(-5.94%)
Feb 27, 2009 12.31 12.90 12.28 12.49 0 -0.59(-4.53%)
Feb 26, 2009 13.36 13.68 12.92 13.08 28,708,358 +0.12(+0.92%)
Feb 25, 2009 12.88 13.46 12.31 12.96 31,107,390 -0.06(-0.49%)
Feb 24, 2009 11.95 13.06 11.83 13.02 37,588,340 +1.13(+9.50%)
Feb 23, 2009 12.66 12.72 11.86 11.89 38,270,012 -0.42(-3.43%)
Feb 20, 2009 11.88 12.56 11.48 12.32 52,273,968 -0.07(-0.55%)
Feb 19, 2009 13.19 13.27 12.34 12.38 26,266,464 -0.58(-4.50%)
Feb 18, 2009 13.30 13.31 12.66 12.97 36,199,300 -0.06(-0.49%)
Feb 17, 2009 13.56 13.59 13.01 13.03 31,341,938 -1.14(-8.03%)
Feb 13, 2009 14.44 14.65 14.17 14.17 26,146,648 -0.58(-3.93%)
Feb 12, 2009 14.45 14.79 13.91 14.75 34,027,700 -0.09(-0.63%)
Feb 11, 2009 14.44 14.86 14.38 14.84 26,082,924 +0.59(+4.13%)
Feb 10, 2009 15.52 15.65 14.13 14.25 38,104,028 -1.47(-9.35%)
Feb 09, 2009 15.66 15.90 15.41 15.72 23,860,972 +0.19(+1.21%)
Feb 06, 2009 14.88 15.65 14.79 15.54 28,439,370 +0.98(+6.73%)
Feb 05, 2009 14.16 14.86 13.79 14.56 34,156,152 +0.25(+1.76%)
Feb 04, 2009 14.55 14.86 14.23 14.31 27,519,144 -0.14(-0.94%)
Feb 03, 2009 14.91 14.92 14.22 14.44 25,071,476 -0.27(-1.85%)
Feb 02, 2009 14.27 14.80 14.17 14.71 25,487,670 +0.02(+0.14%)
Jan 30, 2009 15.23 15.35 14.44 14.69 0 -0.35(-2.32%)
Jan 29, 2009 15.69 15.78 14.98 15.04 18,609,518 -1.17(-7.20%)
Jan 28, 2009 15.56 16.30 15.46 16.21 24,415,990 +1.61(+11.03%)
Jan 27, 2009 14.43 14.67 14.21 14.60 15,087,112 +0.39(+2.76%)
Jan 26, 2009 14.61 14.97 13.98 14.21 29,076,764 -0.22(-1.54%)
Jan 23, 2009 13.44 14.54 13.37 14.43 49,569,864 +0.40(+2.85%)
Jan 22, 2009 14.23 14.69 13.69 14.03 62,176,192 -0.82(-5.51%)
Jan 21, 2009 13.79 14.87 13.40 14.85 47,600,004 +1.53(+11.52%)
Jan 20, 2009 14.88 14.93 13.25 13.31 33,189,490 -2.16(-13.94%)
Jan 16, 2009 16.25 16.35 14.80 15.47 37,105,144 -0.29(-1.84%)
Jan 15, 2009 16.27 16.35 15.11 15.76 31,693,494 -0.53(-3.27%)
Jan 14, 2009 16.75 16.76 16.21 16.29 20,144,666 -0.89(-5.21%)
Jan 13, 2009 16.74 17.39 16.61 17.19 20,597,478 +0.18(+1.08%)
Jan 12, 2009 17.80 17.82 16.76 17.00 10,187,908 -0.90(-5.02%)
Jan 09, 2009 18.56 18.63 17.82 17.90 12,091,639 -0.59(-3.18%)
Jan 08, 2009 18.38 18.66 18.22 18.49 13,668,738 -0.01(-0.05%)
Jan 07, 2009 19.01 19.10 18.45 18.50 10,270,479 -0.88(-4.55%)
Jan 06, 2009 19.28 19.61 19.12 19.38 12,974,063 +0.34(+1.79%)
Jan 05, 2009 19.28 19.45 18.93 19.04 9,616,961 -0.36(-1.85%)
Jan 02, 2009 19.24 19.59 18.80 19.40 0 +0.12(+0.60%)
Jan 01, 2009 18.67 19.38 18.59 19.28 0 +0.00(+0.00%)
Dec 31, 2008 18.67 19.38 18.59 19.28 7,379,340 +0.58(+3.12%)
Dec 30, 2008 18.10 18.72 18.03 18.70 5,399,659 +0.72(+3.98%)
Dec 29, 2008 18.26 18.26 17.71 17.98 5,436,072 -0.26(-1.40%)
Dec 26, 2008 18.34 18.34 17.98 18.24 2,471,543 +0.08(+0.42%)
Dec 24, 2008 17.97 18.17 17.79 18.16 1,899,288 +0.26(+1.43%)
Dec 23, 2008 18.38 18.44 17.88 17.91 9,285,028 -0.41(-2.25%)
Dec 22, 2008 18.92 19.01 18.03 18.32 9,433,274 -0.62(-3.26%)
Dec 19, 2008 18.90 19.31 18.62 18.94 10,953,331 +0.07(+0.36%)
Dec 18, 2008 19.57 19.71 18.66 18.87 17,522,416 -0.51(-2.62%)
Dec 17, 2008 19.17 19.91 19.00 19.38 19,496,612 -0.12(-0.61%)
Dec 16, 2008 17.98 19.57 17.96 19.50 22,368,236 +1.80(+10.16%)
Dec 15, 2008 18.33 18.35 17.40 17.70 16,118,732 -0.67(-3.66%)
Dec 12, 2008 17.18 18.39 17.10 18.37 21,813,894 +0.42(+2.33%)
Dec 11, 2008 19.06 19.22 17.80 17.95 18,787,162 -1.46(-7.50%)
Dec 10, 2008 19.62 19.72 18.86 19.41 24,393,738 -0.05(-0.28%)
Dec 09, 2008 19.98 20.49 19.34 19.46 33,940,400 -0.91(-4.45%)
Dec 08, 2008 19.97 20.53 19.71 20.37 31,426,174 +1.10(+5.73%)
Dec 05, 2008 17.43 19.30 17.39 19.26 38,356,788 +1.44(+8.10%)
Dec 04, 2008 17.65 18.80 17.45 17.82 29,291,378 -0.27(-1.50%)
Dec 03, 2008 17.08 18.26 16.43 18.09 28,226,938 +0.87(+5.06%)
Dec 02, 2008 16.46 17.32 15.87 17.22 31,889,412 +1.17(+7.28%)
Dec 01, 2008 18.32 18.32 15.92 16.05 21,260,628 -2.99(-15.70%)
Nov 28, 2008 18.60 19.12 18.42 19.04 6,287,347 +0.44(+2.34%)
Nov 26, 2008 17.34 18.64 17.23 18.60 21,895,234 +0.85(+4.77%)
Nov 25, 2008 17.54 18.00 16.94 17.76 35,924,788 +0.72(+4.20%)
Nov 24, 2008 15.62 17.45 15.34 17.04 36,821,496 +2.09(+13.95%)
Nov 21, 2008 14.99 15.03 13.40 14.95 45,467,852 +0.52(+3.61%)
Nov 20, 2008 15.66 16.06 14.15 14.43 38,394,136 -1.51(-9.45%)
Nov 19, 2008 17.65 17.73 15.82 15.94 28,066,996 -1.88(-10.55%)
Nov 18, 2008 18.01 18.19 17.01 17.82 33,070,396 -0.20(-1.13%)
Nov 17, 2008 18.67 18.87 17.90 18.02 24,054,848 -0.89(-4.70%)
Nov 14, 2008 19.55 20.05 18.80 18.91 28,273,794 -1.10(-5.52%)
Nov 13, 2008 18.84 20.07 17.54 20.02 41,567,872 +1.36(+7.27%)
Nov 12, 2008 19.47 19.73 18.56 18.66 23,436,678 -1.23(-6.18%)
Nov 11, 2008 19.98 20.36 19.40 19.89 22,930,064 -0.40(-1.98%)
Nov 10, 2008 21.42 21.61 19.97 20.29 23,156,328 -0.91(-4.29%)
Nov 07, 2008 20.91 21.22 20.42 21.20 22,350,858 +0.55(+2.69%)
Nov 06, 2008 21.70 22.07 20.55 20.65 24,953,084 -1.40(-6.34%)
Nov 05, 2008 23.62 23.76 21.91 22.04 17,077,904 -1.94(-8.08%)
Nov 04, 2008 23.20 24.07 23.12 23.98 15,732,532 +1.14(+5.00%)
Nov 03, 2008 22.71 23.00 22.58 22.84 12,032,429 +0.04(+0.17%)
Oct 31, 2008 21.50 22.83 21.49 22.80 22,840,130 +1.05(+4.81%)
Oct 30, 2008 21.99 22.12 21.29 21.76 22,864,318 +0.53(+2.49%)
Oct 29, 2008 21.61 22.58 21.20 21.23 23,539,494 -0.58(-2.66%)
Oct 28, 2008 20.35 21.81 19.04 21.81 22,796,064 +2.38(+12.24%)
Oct 27, 2008 20.21 20.77 19.43 19.43 23,831,766 -0.85(-4.20%)
Oct 24, 2008 19.20 20.84 19.19 20.28 33,424,202 -0.84(-3.97%)
Oct 23, 2008 21.41 21.61 19.83 21.12 32,434,224 -0.33(-1.54%)
Oct 22, 2008 22.31 22.52 20.71 21.45 17,978,144 -1.37(-5.99%)
Oct 21, 2008 22.91 23.55 22.74 22.81 17,755,720 -0.41(-1.79%)
Oct 20, 2008 22.96 23.26 22.25 23.23 19,163,992 +0.61(+2.68%)
Oct 17, 2008 22.45 23.80 22.28 22.62 26,911,632 -0.53(-2.30%)
Oct 16, 2008 23.00 23.20 21.20 23.16 29,047,492 +0.66(+2.92%)
Oct 15, 2008 24.09 24.33 22.47 22.50 19,312,436 -2.35(-9.47%)
Oct 14, 2008 25.55 26.09 24.04 24.85 24,536,712 +0.92(+3.84%)
Oct 13, 2008 23.33 24.03 22.00 23.93 18,288,914 +2.11(+9.68%)
Oct 10, 2008 19.69 21.86 19.03 21.82 49,068,728 +1.30(+6.35%)
Oct 09, 2008 23.67 23.81 20.32 20.52 29,438,750 -2.38(-10.41%)
Oct 08, 2008 22.65 24.42 22.50 22.90 16,597,407 -0.95(-3.97%)
Oct 07, 2008 26.40 26.47 23.76 23.85 11,097,260 -2.90(-10.84%)
Oct 06, 2008 26.28 26.77 25.06 26.75 12,877,931 -0.58(-2.14%)
Oct 03, 2008 29.29 29.64 27.33 27.33 10,426,248 -1.13(-3.97%)
Oct 02, 2008 29.62 29.72 28.36 28.46 10,417,296 -1.24(-4.19%)
Oct 01, 2008 28.89 29.79 28.49 29.71 11,865,082 +0.32(+1.08%)
Sep 30, 2008 27.69 29.39 27.33 29.39 9,742,910 +1.61(+5.81%)
Sep 29, 2008 29.78 29.95 26.91 27.78 11,761,026 -2.79(-9.12%)
Sep 26, 2008 28.90 30.60 28.75 30.57 0 +0.66(+2.19%)
Sep 25, 2008 29.62 30.33 29.34 29.91 7,388,772 +0.59(+2.01%)
Sep 24, 2008 30.03 30.14 29.06 29.32 4,917,524 -0.40(-1.35%)
Sep 23, 2008 29.83 30.46 29.32 29.72 8,077,469 -0.38(-1.26%)
Sep 22, 2008 32.32 32.36 30.02 30.10 6,283,356 -1.94(-6.04%)
Sep 19, 2008 33.23 39.63 31.39 32.04 0 +2.54(+8.60%)
Sep 18, 2008 27.77 29.78 25.49 29.50 70,500,360 +2.44(+9.00%)
Sep 17, 2008 28.61 28.78 26.77 27.06 56,231,188 -2.27(-7.75%)
Sep 16, 2008 26.90 29.39 26.79 29.34 59,857,884 +1.28(+4.57%)
Sep 15, 2008 28.89 29.93 27.99 28.06 43,970,260 -2.45(-8.04%)
Sep 12, 2008 30.18 30.92 29.95 30.51 23,545,590 -0.19(-0.60%)
Sep 11, 2008 29.30 30.72 29.09 30.69 30,825,216 +0.46(+1.53%)
Sep 10, 2008 30.71 30.88 29.62 30.23 20,598,392 -0.11(-0.38%)
Sep 09, 2008 31.65 32.27 30.34 30.34 28,235,708 -1.87(-5.81%)
Sep 08, 2008 33.02 33.11 31.15 32.22 36,743,664 +1.33(+4.30%)
Sep 05, 2008 29.56 30.94 29.53 30.89 0 +0.81(+2.69%)
Sep 04, 2008 31.06 31.25 30.02 30.08 16,703,341 -1.33(-4.23%)
Sep 03, 2008 30.82 31.41 30.59 31.41 20,953,408 +0.44(+1.43%)
Sep 02, 2008 31.34 31.52 30.48 30.96 14,103,477 +0.48(+1.57%)
Aug 29, 2008 30.24 30.76 30.18 30.49 11,168,364 -0.09(-0.28%)
Aug 28, 2008 29.79 30.61 29.65 30.57 11,316,698 +1.15(+3.91%)
Aug 27, 2008 28.97 29.47 28.79 29.42 8,437,034 +0.47(+1.63%)
Aug 26, 2008 28.83 29.16 28.49 28.95 10,283,867 +0.12(+0.42%)
Aug 25, 2008 29.28 29.34 28.76 28.83 10,091,722 -0.76(-2.57%)
Aug 22, 2008 29.38 29.61 29.05 29.59 13,734,535 +0.79(+2.74%)
Aug 21, 2008 28.46 29.00 28.39 28.80 13,718,462 -0.31(-1.07%)
Aug 20, 2008 28.76 29.13 28.28 29.11 21,847,772 +0.32(+1.11%)
Aug 19, 2008 29.14 29.25 28.47 28.79 18,485,634 -0.78(-2.65%)
Aug 18, 2008 30.07 30.41 29.44 29.57 11,999,456 -0.90(-2.96%)
Aug 15, 2008 30.46 30.94 30.20 30.48 0 +0.30(+0.98%)
Aug 14, 2008 29.32 30.40 29.25 30.18 17,959,774 +0.64(+2.17%)
Aug 13, 2008 29.98 30.03 29.08 29.54 17,810,918 -0.76(-2.50%)
Aug 12, 2008 31.25 31.28 30.02 30.30 12,463,284 -1.38(-4.35%)
Aug 11, 2008 31.03 32.25 30.81 31.68 15,010,196 +0.66(+2.13%)
Aug 08, 2008 29.89 31.33 29.88 31.01 15,361,472 +0.87(+2.88%)
Aug 07, 2008 30.86 31.20 29.84 30.15 14,795,467 -1.28(-4.08%)
Aug 06, 2008 31.24 31.64 30.96 31.43 14,441,360 -0.19(-0.60%)
Aug 05, 2008 30.75 31.68 30.57 31.62 21,414,500 +1.32(+4.37%)
Aug 04, 2008 30.30 30.71 29.83 30.29 11,748,851 -0.38(-1.25%)
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.