Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 46.14 46.20 44.59 44.60 656,358 -0.93(-2.05%)
Jul 30, 2007 45.03 45.67 44.75 45.53 329,484 +0.54(+1.20%)
Jul 27, 2007 45.45 45.97 44.97 44.99 770,693 -0.51(-1.11%)
Jul 26, 2007 45.94 46.04 44.84 45.50 419,386 -1.15(-2.46%)
Jul 25, 2007 46.63 47.00 46.09 46.64 316,674 +0.38(+0.83%)
Jul 24, 2007 47.24 47.27 46.13 46.26 384,042 -1.38(-2.90%)
Jul 23, 2007 47.85 48.05 47.63 47.64 323,079 -0.07(-0.15%)
Jul 20, 2007 48.51 48.56 47.54 47.71 444,293 -0.89(-1.84%)
Jul 19, 2007 48.98 49.09 48.43 48.61 277,772 -0.14(-0.29%)
Jul 18, 2007 48.86 49.04 48.12 48.75 328,772 -0.55(-1.12%)
Jul 17, 2007 49.31 49.56 49.27 49.30 264,725 -0.02(-0.03%)
Jul 16, 2007 49.40 49.72 49.26 49.31 185,972 -0.13(-0.26%)
Jul 13, 2007 49.36 49.57 49.18 49.44 241,479 +0.08(+0.16%)
Jul 12, 2007 48.67 49.36 48.64 49.36 213,014 +0.97(+1.99%)
Jul 11, 2007 48.20 48.51 47.97 48.40 875,540 +0.24(+0.50%)
Jul 10, 2007 48.85 48.88 48.13 48.16 143,037 -1.08(-2.20%)
Jul 09, 2007 49.46 49.46 49.18 49.24 124,297 -0.08(-0.17%)
Jul 06, 2007 49.28 49.45 49.02 49.32 41,748 +0.07(+0.14%)
Jul 05, 2007 49.38 49.45 49.13 49.26 101,051 -0.16(-0.32%)
Jul 03, 2007 49.45 49.58 49.36 49.42 85,395 +0.27(+0.54%)
Jul 02, 2007 48.75 49.16 48.75 49.15 130,228 +0.58(+1.20%)
Jun 29, 2007 49.04 49.23 48.27 48.57 193,325 -0.37(-0.76%)
Jun 28, 2007 48.98 49.28 48.74 48.94 147,069 -0.28(-0.57%)
Jun 27, 2007 48.48 49.22 48.38 49.22 217,521 +0.59(+1.21%)
Jun 26, 2007 49.09 49.19 48.63 48.63 244,088 -0.18(-0.37%)
Jun 25, 2007 49.26 49.58 48.69 48.81 211,116 -0.54(-1.09%)
Jun 22, 2007 49.70 49.72 49.15 49.34 169,842 -0.59(-1.19%)
Jun 21, 2007 49.79 50.01 49.38 49.94 85,395 +0.05(+0.09%)
Jun 20, 2007 50.84 50.84 49.89 49.89 102,237 -0.83(-1.63%)
Jun 19, 2007 50.44 50.72 50.44 50.72 81,837 +0.20(+0.39%)
Jun 18, 2007 50.61 50.67 50.43 50.52 43,409 -0.05(-0.09%)
Jun 15, 2007 50.80 50.83 50.55 50.57 41,748 +0.22(+0.44%)
Jun 14, 2007 50.31 50.62 50.30 50.34 83,260 -0.06(-0.12%)
Jun 13, 2007 49.93 50.42 49.80 50.40 106,032 +0.78(+1.56%)
Jun 12, 2007 50.01 50.26 49.63 49.63 70,688 -0.55(-1.09%)
Jun 11, 2007 50.00 50.37 49.87 50.17 66,181 +0.13(+0.27%)
Jun 08, 2007 49.53 50.05 49.40 50.04 62,386 +0.51(+1.04%)
Jun 07, 2007 50.14 50.30 49.53 49.53 209,693 -0.84(-1.67%)
Jun 06, 2007 50.55 50.57 50.31 50.37 54,083 -0.40(-0.80%)
Jun 05, 2007 50.97 51.01 50.72 50.77 50,288 -0.40(-0.78%)
Jun 04, 2007 51.09 51.17 50.99 51.17 27,516 +0.05(+0.10%)
Jun 01, 2007 51.05 51.21 51.03 51.12 44,832 +0.14(+0.27%)
May 31, 2007 51.23 51.31 50.89 50.98 34,395 -0.05(-0.10%)
May 30, 2007 50.44 51.04 50.44 51.03 42,697 +0.39(+0.77%)
May 29, 2007 50.52 50.75 50.49 50.64 52,423 +0.26(+0.52%)
May 25, 2007 50.41 50.44 50.21 50.38 47,441 +0.13(+0.25%)
May 24, 2007 50.70 50.97 50.15 50.26 72,348 -0.51(-1.01%)
May 23, 2007 50.96 51.13 50.77 50.77 24,195 -0.07(-0.14%)
May 22, 2007 50.64 50.99 50.64 50.84 31,548 +0.14(+0.28%)
May 21, 2007 50.64 50.87 50.55 50.70 23,483 +0.07(+0.14%)
May 18, 2007 50.60 50.74 50.55 50.63 36,767 +0.11(+0.22%)
May 17, 2007 50.59 50.69 50.47 50.52 20,637 -0.11(-0.22%)
May 16, 2007 50.59 50.68 50.39 50.63 71,637 +0.37(+0.73%)
May 15, 2007 50.54 50.81 50.21 50.26 63,334 -0.14(-0.28%)
May 14, 2007 50.79 50.80 50.29 50.41 65,707 -0.27(-0.53%)
May 11, 2007 50.47 50.76 50.46 50.68 56,930 +0.44(+0.87%)
May 10, 2007 50.74 50.82 50.24 50.24 42,697 -0.69(-1.36%)
May 09, 2007 50.66 50.99 50.56 50.93 56,218 +0.29(+0.57%)
May 08, 2007 50.60 50.70 50.42 50.64 72,111 -0.08(-0.17%)
May 07, 2007 50.76 50.85 50.69 50.73 69,502 +0.05(+0.10%)
May 04, 2007 50.63 50.73 50.54 50.68 47,441 +0.19(+0.38%)
May 03, 2007 50.30 50.51 50.27 50.49 37,479 +0.35(+0.69%)
May 02, 2007 49.90 50.27 49.90 50.14 120,739 +0.33(+0.66%)
May 01, 2007 49.86 49.91 49.50 49.81 60,962 -0.02(-0.03%)
Apr 30, 2007 50.23 50.29 49.83 49.83 61,200 -0.35(-0.70%)
Apr 27, 2007 49.99 50.21 49.96 50.18 26,093 -0.05(-0.09%)
Apr 26, 2007 50.24 50.40 50.07 50.23 106,744 -0.13(-0.26%)
Apr 25, 2007 49.93 50.38 49.79 50.36 266,386 +0.66(+1.32%)
Apr 24, 2007 50.00 50.00 49.49 49.70 54,558 -0.24(-0.49%)
Apr 23, 2007 50.04 50.19 49.89 49.94 47,204 -0.17(-0.34%)
Apr 20, 2007 50.04 50.12 49.85 50.11 173,874 +0.40(+0.80%)
Apr 19, 2007 49.59 49.92 49.48 49.72 62,148 -0.13(-0.27%)
Apr 18, 2007 49.53 50.01 49.53 49.85 80,176 +0.40(+0.81%)
Apr 17, 2007 49.32 49.62 49.29 49.45 97,493 +0.15(+0.31%)
Apr 16, 2007 48.82 49.39 48.78 49.30 64,995 +0.91(+1.88%)
Apr 13, 2007 48.13 48.39 48.13 48.39 66,655 +0.23(+0.47%)
Apr 12, 2007 47.97 48.17 47.82 48.16 228,670 +0.05(+0.10%)
Apr 11, 2007 48.47 48.47 48.02 48.11 132,837 -0.43(-0.89%)
Apr 10, 2007 48.35 48.56 48.35 48.54 55,744 +0.18(+0.37%)
Apr 09, 2007 48.51 48.51 48.27 48.37 85,395 -0.08(-0.16%)
Apr 05, 2007 48.23 48.45 48.21 48.44 48,153 +0.08(+0.17%)
Apr 04, 2007 48.45 48.45 48.23 48.36 413,930 -0.06(-0.12%)
Apr 03, 2007 48.13 48.51 48.13 48.42 69,976 +0.54(+1.13%)
Apr 02, 2007 48.17 48.17 47.59 47.88 74,721 -0.19(-0.39%)
Mar 30, 2007 48.27 48.40 47.65 48.06 131,414 -0.05(-0.11%)
Mar 29, 2007 48.21 48.28 47.78 48.12 86,581 +0.27(+0.56%)
Mar 28, 2007 48.12 48.21 47.79 47.85 98,204 -0.62(-1.29%)
Mar 27, 2007 48.65 48.65 48.32 48.47 98,441 -0.24(-0.49%)
Mar 26, 2007 49.01 49.01 48.37 48.71 68,316 -0.29(-0.59%)
Mar 23, 2007 48.84 49.07 48.84 49.00 37,241 -0.22(-0.45%)
Mar 22, 2007 49.49 49.54 49.10 49.22 48,627 -0.23(-0.46%)
Mar 21, 2007 48.48 49.66 48.38 49.45 141,139 +1.05(+2.17%)
Mar 20, 2007 48.03 48.45 48.02 48.40 42,697 +0.37(+0.77%)
Mar 19, 2007 47.77 48.12 47.73 48.03 91,088 +0.52(+1.09%)
Mar 16, 2007 47.83 47.99 47.38 47.51 196,409 -0.28(-0.58%)
Mar 15, 2007 47.41 48.08 47.41 47.79 878,386 +0.46(+0.96%)
Mar 14, 2007 47.11 47.47 46.34 47.33 1,065,070 +0.25(+0.53%)
Mar 13, 2007 48.54 48.28 47.08 47.09 75,669 -1.45(-2.99%)
Mar 12, 2007 48.33 48.62 48.25 48.54 161,302 -0.04(-0.08%)
Mar 09, 2007 48.82 48.82 48.35 48.58 62,860 +0.08(+0.17%)
Mar 08, 2007 48.61 48.79 48.35 48.49 120,502 +0.45(+0.94%)
Mar 07, 2007 48.32 48.37 48.01 48.04 43,172 -0.29(-0.60%)
Mar 06, 2007 47.83 48.43 47.72 48.33 89,665 +1.05(+2.21%)
Mar 05, 2007 47.83 48.17 47.28 47.29 263,302 -0.97(-2.00%)
Mar 02, 2007 48.48 48.79 48.25 48.25 131,176 -0.51(-1.05%)
Mar 01, 2007 48.06 48.96 47.68 48.76 201,663 -0.12(-0.25%)
Feb 28, 2007 48.61 49.07 48.46 48.88 228,432 +0.51(+1.05%)
Feb 27, 2007 49.80 49.85 47.53 48.38 696,921 -1.88(-3.75%)
Feb 26, 2007 50.74 50.74 49.99 50.26 206,135 -0.38(-0.75%)
Feb 23, 2007 51.14 51.14 50.46 50.64 78,279 -0.54(-1.05%)
Feb 22, 2007 51.33 51.44 51.05 51.18 39,376 -0.12(-0.23%)
Feb 21, 2007 51.20 51.34 51.16 51.30 45,069 -0.14(-0.27%)
Feb 20, 2007 51.18 51.52 51.03 51.44 76,618 +0.22(+0.43%)
Feb 16, 2007 51.10 51.22 50.99 51.22 28,465 +0.05(+0.09%)
Feb 15, 2007 51.16 51.25 51.06 51.17 269,232 +0.08(+0.16%)
Feb 14, 2007 50.82 51.25 50.80 51.09 29,651 +0.31(+0.61%)
Feb 13, 2007 50.35 50.78 50.35 50.78 100,102 +0.49(+0.97%)
Feb 12, 2007 50.52 50.52 50.18 50.29 60,521 -0.26(-0.51%)
Feb 09, 2007 51.12 51.21 50.20 50.55 100,814 -0.47(-0.93%)
Feb 08, 2007 51.09 51.11 50.84 51.02 99,390 -0.21(-0.42%)
Feb 07, 2007 51.02 51.28 51.01 51.23 62,148 +0.23(+0.45%)
Feb 06, 2007 50.70 51.00 50.70 51.00 45,781 +0.30(+0.58%)
Feb 05, 2007 50.61 50.81 50.58 50.71 57,879 -0.05(-0.11%)
Feb 02, 2007 50.74 50.76 50.66 50.76 34,395 +0.20(+0.39%)
Feb 01, 2007 50.40 50.63 50.35 50.56 464,693 +0.27(+0.54%)
Jan 31, 2007 49.90 50.39 49.77 50.29 43,646 +0.34(+0.68%)
Jan 30, 2007 49.70 49.96 49.64 49.96 34,158 +0.28(+0.56%)
Jan 29, 2007 49.77 49.88 49.62 49.68 32,734 -0.19(-0.38%)
Jan 26, 2007 49.83 49.87 49.50 49.87 44,120 +0.09(+0.18%)
Jan 25, 2007 50.32 50.32 49.74 49.78 24,907 -0.62(-1.22%)
Jan 24, 2007 50.00 50.39 50.00 50.39 47,204 +0.49(+0.99%)
Jan 23, 2007 49.90 49.98 49.68 49.90 48,390 +0.01(+0.03%)
Jan 22, 2007 49.99 50.03 49.77 49.89 84,683 -0.08(-0.17%)
Jan 19, 2007 49.84 49.97 49.77 49.97 108,167 +0.13(+0.25%)
Jan 18, 2007 50.14 50.14 49.79 49.85 54,320 -0.15(-0.30%)
Jan 17, 2007 50.13 50.18 49.93 50.00 60,488 -0.13(-0.26%)
Jan 16, 2007 50.04 50.15 50.01 50.13 29,651 +0.15(+0.30%)
Jan 12, 2007 49.80 50.07 49.80 49.98 27,279 +0.09(+0.18%)
Jan 11, 2007 49.64 49.98 49.64 49.89 81,600 +0.25(+0.51%)
Jan 10, 2007 49.38 49.64 49.29 49.64 19,451 +0.20(+0.41%)
Jan 09, 2007 49.49 49.58 49.21 49.44 80,176 -0.02(-0.04%)
Jan 08, 2007 49.15 49.52 49.00 49.46 69,027 +0.14(+0.29%)
Jan 05, 2007 49.64 49.64 49.25 49.31 50,762 -0.45(-0.91%)
Jan 04, 2007 49.56 49.85 49.45 49.76 28,702 -0.02(-0.03%)
Jan 03, 2007 49.98 50.19 49.53 49.78 523,758 +0.17(+0.35%)
Dec 29, 2006 49.87 49.92 49.61 49.61 108,879 -0.34(-0.68%)
Dec 28, 2006 50.12 50.18 49.83 49.95 27,753 -0.10(-0.21%)
Dec 27, 2006 49.87 50.08 49.81 50.05 20,637 +0.41(+0.82%)
Dec 26, 2006 49.37 49.67 49.37 49.64 31,311 +0.27(+0.55%)
Dec 22, 2006 49.36 49.45 49.20 49.37 33,209 -0.15(-0.30%)
Dec 21, 2006 49.78 49.83 49.49 49.52 28,465 -0.19(-0.38%)
Dec 20, 2006 49.64 49.74 49.61 49.71 39,851 -0.18(-0.36%)
Dec 19, 2006 49.91 49.91 49.63 49.88 21,823 -0.03(-0.06%)
Dec 18, 2006 49.84 50.06 49.84 49.91 22,534 +0.13(+0.27%)
Dec 15, 2006 49.83 50.08 49.74 49.78 27,753 +0.14(+0.28%)
Dec 14, 2006 49.32 49.66 49.25 49.64 52,897 +0.35(+0.70%)
Dec 13, 2006 49.46 49.48 49.25 49.29 13,520 -0.03(-0.06%)
Dec 12, 2006 49.32 49.36 49.09 49.32 26,804 +0.03(+0.07%)
Dec 11, 2006 49.08 49.30 49.08 49.29 9,962 +0.27(+0.55%)
Dec 08, 2006 48.82 49.07 48.82 49.02 13,995 +0.12(+0.24%)
Dec 07, 2006 49.24 49.25 48.86 48.90 18,027 -0.13(-0.26%)
Dec 06, 2006 49.01 49.07 48.94 49.03 14,232 +0.09(+0.18%)
Dec 05, 2006 48.86 48.97 48.64 48.94 34,395 +0.31(+0.64%)
Dec 04, 2006 48.23 48.85 48.23 48.63 269,470 +0.50(+1.04%)
Dec 01, 2006 48.04 48.41 47.84 48.13 55,269 -0.26(-0.53%)
Nov 30, 2006 48.48 48.52 48.16 48.38 44,832 -0.07(-0.15%)
Nov 29, 2006 48.25 48.55 48.23 48.45 27,753 +0.35(+0.73%)
Nov 28, 2006 47.95 48.16 47.80 48.11 56,218 +0.10(+0.21%)
Nov 27, 2006 48.81 48.95 48.00 48.00 64,520 -0.91(-1.85%)
Nov 24, 2006 48.74 48.97 48.72 48.91 288,921 -0.06(-0.13%)
Nov 22, 2006 48.90 49.05 48.83 48.97 25,855 +0.05(+0.09%)
Nov 21, 2006 48.91 48.94 48.81 48.93 15,655 +0.01(+0.02%)
Nov 20, 2006 48.71 48.95 48.71 48.92 54,083 +0.16(+0.34%)
Nov 17, 2006 48.69 48.75 48.58 48.75 20,400 -0.07(-0.14%)
Nov 16, 2006 48.67 48.83 48.60 48.82 83,734 +0.30(+0.61%)
Nov 15, 2006 48.41 48.56 48.41 48.53 24,669 +0.05(+0.11%)
Nov 14, 2006 48.29 48.52 47.98 48.47 53,134 +0.27(+0.55%)
Nov 13, 2006 48.09 48.38 48.09 48.21 12,334 +0.13(+0.26%)
Nov 10, 2006 47.97 48.10 47.90 48.08 85,632 +0.26(+0.54%)
Nov 09, 2006 48.08 48.08 47.81 47.82 27,279 -0.26(-0.53%)
Nov 08, 2006 47.91 48.18 47.89 48.08 12,572 +0.10(+0.20%)
Nov 07, 2006 47.88 48.15 47.88 47.98 54,795 +0.11(+0.23%)
Nov 06, 2006 47.47 47.96 47.47 47.87 69,739 +0.61(+1.29%)
Nov 03, 2006 47.62 47.62 47.09 47.26 35,818 -0.12(-0.25%)
Nov 02, 2006 47.25 47.46 47.23 47.38 20,637 -0.08(-0.18%)
Nov 01, 2006 47.99 48.05 47.45 47.46 320,232 -0.40(-0.84%)
Oct 31, 2006 48.08 48.12 47.83 47.86 1,139,317 -0.11(-0.23%)
Oct 30, 2006 47.81 48.04 47.73 47.97 22,534 +0.15(+0.32%)
Oct 27, 2006 48.11 48.11 47.78 47.82 29,651 -0.44(-0.91%)
Oct 26, 2006 47.89 48.26 47.78 48.26 24,432 +0.41(+0.86%)
Oct 25, 2006 47.72 47.86 47.62 47.85 27,041 +0.13(+0.27%)
Oct 24, 2006 47.63 47.73 47.48 47.72 60,488 -0.01(-0.03%)
Oct 23, 2006 47.42 47.76 47.37 47.73 279,670 +0.36(+0.77%)
Oct 20, 2006 47.47 47.47 47.29 47.37 20,162 -0.11(-0.22%)
Oct 19, 2006 47.49 47.50 47.32 47.47 22,534 -0.32(-0.68%)
Oct 18, 2006 47.82 47.95 47.59 47.80 1,221,866 +0.08(+0.18%)
Oct 17, 2006 47.67 47.76 47.49 47.71 53,372 -0.11(-0.24%)
Oct 16, 2006 47.81 47.85 47.70 47.83 32,023 -0.12(-0.25%)
Oct 13, 2006 47.68 47.95 47.65 47.95 42,460 +0.17(+0.36%)
Oct 12, 2006 47.62 47.81 47.59 47.77 33,446 +0.29(+0.61%)
Oct 11, 2006 47.37 47.57 47.25 47.48 32,734 -0.11(-0.23%)
Oct 10, 2006 47.70 47.78 47.47 47.59 29,413 -0.04(-0.09%)
Oct 09, 2006 47.43 47.63 47.30 47.63 20,162 +0.14(+0.30%)
Oct 06, 2006 47.46 47.50 47.36 47.49 17,790 -0.13(-0.27%)
Oct 05, 2006 47.65 47.67 47.45 47.62 166,283 +0.04(+0.08%)
Oct 04, 2006 47.00 47.58 46.95 47.58 78,990 +0.53(+1.13%)
Oct 03, 2006 46.67 47.13 46.66 47.05 55,744 +0.46(+1.00%)
Oct 02, 2006 46.75 46.75 46.43 46.58 107,455 -0.21(-0.45%)
Sep 29, 2006 46.96 46.98 46.77 46.79 217,283 -0.14(-0.30%)
Sep 28, 2006 46.81 46.96 46.69 46.93 57,641 +0.17(+0.37%)
Sep 27, 2006 46.79 46.89 46.65 46.76 46,730 -0.12(-0.25%)
Sep 26, 2006 46.66 46.88 46.52 46.88 70,451 -0.01(-0.03%)
Sep 25, 2006 46.67 47.00 46.53 46.89 87,055 +0.45(+0.96%)
Sep 22, 2006 46.44 46.50 46.28 46.44 26,567 -0.03(-0.06%)
Sep 21, 2006 46.78 46.86 46.33 46.47 31,548 -0.31(-0.67%)
Sep 20, 2006 46.57 46.86 46.57 46.79 40,325 +0.40(+0.86%)
Sep 19, 2006 46.39 46.39 46.16 46.39 27,516 +0.01(+0.03%)
Sep 18, 2006 46.47 46.52 46.28 46.37 87,293 -0.12(-0.26%)
Sep 15, 2006 46.46 46.63 46.44 46.49 33,446 +0.23(+0.50%)
Sep 14, 2006 46.20 46.27 46.10 46.26 36,055 +0.05(+0.11%)
Sep 13, 2006 45.82 46.31 45.82 46.21 40,325 +0.34(+0.74%)
Sep 12, 2006 45.47 45.97 45.42 45.88 50,762 +0.59(+1.31%)
Sep 11, 2006 45.19 45.37 45.14 45.28 14,944 +0.04(+0.08%)
Sep 08, 2006 45.06 45.31 44.85 45.24 22,060 +0.27(+0.60%)
Sep 07, 2006 45.21 45.26 44.97 44.97 63,334 -0.40(-0.89%)
Sep 06, 2006 45.38 45.47 45.29 45.38 18,027 -0.12(-0.27%)
Sep 05, 2006 45.45 45.60 45.37 45.50 30,837 +0.13(+0.29%)
Sep 01, 2006 45.44 45.44 45.23 45.37 207,083 +0.08(+0.19%)
Aug 31, 2006 45.29 45.35 45.20 45.28 47,204 +0.02(+0.05%)
Aug 30, 2006 45.15 45.32 45.15 45.26 36,767 +0.12(+0.26%)
Aug 29, 2006 45.15 45.16 44.85 45.15 47,204 -0.07(-0.16%)
Aug 28, 2006 44.88 45.28 44.88 45.22 29,651 +0.33(+0.73%)
Aug 25, 2006 45.02 45.02 44.86 44.89 15,418 -0.24(-0.52%)
Aug 24, 2006 45.11 45.16 45.02 45.12 18,027 +0.11(+0.24%)
Aug 23, 2006 45.12 45.14 44.93 45.02 33,683 -0.11(-0.25%)
Aug 22, 2006 45.14 45.26 45.05 45.13 65,707 -0.03(-0.07%)
Aug 21, 2006 45.21 45.21 45.07 45.16 40,325 -0.15(-0.33%)
Aug 18, 2006 45.27 45.31 45.13 45.31 16,367 +0.09(+0.20%)
Aug 17, 2006 44.85 45.30 44.94 45.22 106,981 +0.11(+0.24%)
Aug 16, 2006 45.06 45.17 44.93 45.11 80,888 +0.24(+0.54%)
Aug 15, 2006 44.53 44.90 44.53 44.87 40,562 +0.73(+1.65%)
Aug 14, 2006 44.40 44.48 44.05 44.14 23,958 +0.04(+0.10%)
Aug 11, 2006 44.16 44.21 43.92 44.10 18,265 -0.16(-0.36%)
Aug 10, 2006 44.02 44.31 43.85 44.26 24,669 +0.22(+0.50%)
Aug 09, 2006 44.81 44.83 44.00 44.04 40,088 -0.57(-1.29%)
Aug 08, 2006 44.96 45.10 44.50 44.61 67,130 -0.27(-0.59%)
Aug 07, 2006 44.87 44.99 44.74 44.88 22,060 -0.16(-0.36%)
Aug 04, 2006 45.21 45.43 44.85 45.04 35,107 +0.17(+0.38%)
Aug 03, 2006 44.50 44.93 44.48 44.87 22,060 +0.21(+0.46%)
Aug 02, 2006 44.64 44.75 44.47 44.66 25,618 +0.02(+0.04%)
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.