Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 46.14 46.19 44.59 44.59 656,447 -0.93(-2.05%)
Jul 30, 2007 45.03 45.67 44.74 45.52 329,528 +0.54(+1.20%)
Jul 27, 2007 45.44 45.97 44.96 44.98 770,798 -0.51(-1.11%)
Jul 26, 2007 45.93 46.04 44.84 45.49 419,443 -1.15(-2.46%)
Jul 25, 2007 46.62 47.00 46.09 46.64 316,717 +0.38(+0.83%)
Jul 24, 2007 47.23 47.26 46.13 46.25 384,094 -1.38(-2.90%)
Jul 23, 2007 47.85 48.04 47.63 47.63 323,123 -0.07(-0.15%)
Jul 20, 2007 48.50 48.56 47.54 47.71 444,353 -0.89(-1.84%)
Jul 19, 2007 48.97 49.09 48.42 48.60 277,809 -0.14(-0.29%)
Jul 18, 2007 48.85 49.03 48.11 48.74 328,816 -0.55(-1.12%)
Jul 17, 2007 49.30 49.56 49.27 49.29 264,761 -0.02(-0.03%)
Jul 16, 2007 49.40 49.72 49.25 49.31 185,997 -0.13(-0.26%)
Jul 13, 2007 49.35 49.56 49.17 49.43 241,511 +0.08(+0.16%)
Jul 12, 2007 48.66 49.35 48.63 49.35 213,042 +0.97(+1.99%)
Jul 11, 2007 48.20 48.50 47.96 48.39 875,658 +0.24(+0.50%)
Jul 10, 2007 48.84 48.87 48.12 48.15 143,056 -1.08(-2.20%)
Jul 09, 2007 49.46 49.46 49.18 49.23 124,314 -0.08(-0.17%)
Jul 06, 2007 49.27 49.44 49.01 49.32 41,754 +0.07(+0.14%)
Jul 05, 2007 49.38 49.45 49.12 49.25 101,064 -0.16(-0.32%)
Jul 03, 2007 49.44 49.57 49.35 49.41 85,406 +0.27(+0.54%)
Jul 02, 2007 48.75 49.16 48.74 49.14 130,245 +0.58(+1.20%)
Jun 29, 2007 49.03 49.22 48.26 48.56 193,351 -0.37(-0.76%)
Jun 28, 2007 48.97 49.27 48.74 48.93 147,089 -0.28(-0.57%)
Jun 27, 2007 48.48 49.21 48.37 49.21 217,550 +0.59(+1.21%)
Jun 26, 2007 49.09 49.18 48.62 48.62 244,121 -0.18(-0.37%)
Jun 25, 2007 49.25 49.58 48.68 48.80 211,145 -0.54(-1.08%)
Jun 22, 2007 49.70 49.71 49.15 49.34 169,865 -0.59(-1.19%)
Jun 21, 2007 49.78 50.00 49.37 49.93 85,406 +0.05(+0.09%)
Jun 20, 2007 50.83 50.83 49.89 49.89 102,251 -0.83(-1.63%)
Jun 19, 2007 50.44 50.71 50.44 50.71 81,848 +0.20(+0.39%)
Jun 18, 2007 50.60 50.66 50.43 50.51 43,415 -0.05(-0.09%)
Jun 15, 2007 50.80 50.82 50.54 50.56 41,754 +0.22(+0.44%)
Jun 14, 2007 50.30 50.61 50.29 50.34 83,271 -0.06(-0.12%)
Jun 13, 2007 49.92 50.41 49.79 50.40 106,047 +0.78(+1.56%)
Jun 12, 2007 50.00 50.26 49.62 49.62 70,698 -0.55(-1.09%)
Jun 11, 2007 49.99 50.36 49.87 50.17 66,190 +0.13(+0.27%)
Jun 08, 2007 49.52 50.05 49.39 50.03 62,394 +0.51(+1.04%)
Jun 07, 2007 50.13 50.29 49.52 49.52 209,721 -0.84(-1.67%)
Jun 06, 2007 50.54 50.56 50.30 50.36 54,091 -0.40(-0.80%)
Jun 05, 2007 50.96 51.00 50.72 50.77 50,295 -0.40(-0.78%)
Jun 04, 2007 51.09 51.17 50.99 51.17 27,520 +0.05(+0.10%)
Jun 01, 2007 51.04 51.20 51.02 51.12 44,838 +0.14(+0.27%)
May 31, 2007 51.22 51.31 50.88 50.98 34,400 -0.05(-0.10%)
May 30, 2007 50.43 51.04 50.43 51.03 42,703 +0.39(+0.77%)
May 29, 2007 50.52 50.75 50.48 50.64 52,430 +0.26(+0.52%)
May 25, 2007 50.40 50.44 50.21 50.37 47,448 +0.13(+0.25%)
May 24, 2007 50.70 50.96 50.14 50.25 72,358 -0.51(-1.01%)
May 23, 2007 50.96 51.12 50.76 50.76 24,198 -0.07(-0.14%)
May 22, 2007 50.63 50.98 50.63 50.83 31,553 +0.14(+0.28%)
May 21, 2007 50.63 50.86 50.54 50.69 23,486 +0.07(+0.14%)
May 18, 2007 50.60 50.73 50.55 50.62 36,772 +0.11(+0.22%)
May 17, 2007 50.58 50.68 50.47 50.51 20,640 -0.11(-0.22%)
May 16, 2007 50.58 50.67 50.39 50.62 71,646 +0.37(+0.73%)
May 15, 2007 50.53 50.80 50.21 50.26 63,343 -0.14(-0.28%)
May 14, 2007 50.79 50.80 50.28 50.40 65,715 -0.27(-0.53%)
May 11, 2007 50.47 50.75 50.45 50.67 56,937 +0.44(+0.87%)
May 10, 2007 50.73 50.81 50.23 50.23 42,703 -0.69(-1.36%)
May 09, 2007 50.66 50.99 50.55 50.92 56,226 +0.29(+0.57%)
May 08, 2007 50.59 50.69 50.41 50.64 72,121 -0.08(-0.17%)
May 07, 2007 50.75 50.85 50.68 50.72 69,511 +0.05(+0.10%)
May 04, 2007 50.62 50.72 50.53 50.67 47,448 +0.19(+0.38%)
May 03, 2007 50.29 50.51 50.26 50.48 37,484 +0.35(+0.69%)
May 02, 2007 49.89 50.26 49.89 50.13 120,755 +0.33(+0.66%)
May 01, 2007 49.85 49.90 49.49 49.81 60,971 -0.02(-0.03%)
Apr 30, 2007 50.22 50.29 49.82 49.82 61,208 -0.35(-0.70%)
Apr 27, 2007 49.99 50.21 49.95 50.17 26,096 -0.05(-0.09%)
Apr 26, 2007 50.24 50.39 50.07 50.22 106,758 -0.13(-0.26%)
Apr 25, 2007 49.93 50.37 49.78 50.35 266,422 +0.66(+1.32%)
Apr 24, 2007 49.99 49.99 49.48 49.69 54,565 -0.24(-0.49%)
Apr 23, 2007 50.04 50.18 49.88 49.94 47,211 -0.17(-0.34%)
Apr 20, 2007 50.03 50.11 49.85 50.10 173,898 +0.40(+0.80%)
Apr 19, 2007 49.58 49.91 49.47 49.71 62,157 -0.13(-0.27%)
Apr 18, 2007 49.52 50.00 49.52 49.84 80,187 +0.40(+0.81%)
Apr 17, 2007 49.32 49.62 49.28 49.44 97,506 +0.15(+0.31%)
Apr 16, 2007 48.82 49.38 48.77 49.29 65,004 +0.91(+1.88%)
Apr 13, 2007 48.12 48.38 48.12 48.38 66,664 +0.23(+0.47%)
Apr 12, 2007 47.97 48.17 47.81 48.15 228,700 +0.05(+0.10%)
Apr 11, 2007 48.46 48.46 48.01 48.11 132,855 -0.43(-0.89%)
Apr 10, 2007 48.34 48.56 48.34 48.54 55,751 +0.18(+0.37%)
Apr 09, 2007 48.50 48.50 48.26 48.36 85,406 -0.08(-0.16%)
Apr 05, 2007 48.23 48.44 48.20 48.44 48,160 +0.08(+0.17%)
Apr 04, 2007 48.44 48.44 48.23 48.35 413,986 -0.06(-0.12%)
Apr 03, 2007 48.12 48.50 48.12 48.41 69,986 +0.54(+1.13%)
Apr 02, 2007 48.16 48.16 47.58 47.87 74,731 -0.19(-0.39%)
Mar 30, 2007 48.26 48.40 47.64 48.06 131,431 -0.05(-0.11%)
Mar 29, 2007 48.20 48.27 47.78 48.11 86,593 +0.27(+0.56%)
Mar 28, 2007 48.12 48.21 47.78 47.84 98,218 -0.62(-1.29%)
Mar 27, 2007 48.65 48.65 48.31 48.47 98,455 -0.24(-0.49%)
Mar 26, 2007 49.00 49.00 48.36 48.71 68,325 -0.29(-0.59%)
Mar 23, 2007 48.84 49.06 48.84 49.00 37,246 -0.22(-0.45%)
Mar 22, 2007 49.49 49.54 49.10 49.22 48,634 -0.23(-0.46%)
Mar 21, 2007 48.47 49.65 48.38 49.44 141,158 +1.05(+2.17%)
Mar 20, 2007 48.03 48.45 48.01 48.39 42,703 +0.37(+0.77%)
Mar 19, 2007 47.77 48.12 47.72 48.02 91,100 +0.52(+1.09%)
Mar 16, 2007 47.82 47.98 47.37 47.50 196,436 -0.28(-0.58%)
Mar 15, 2007 47.40 48.07 47.40 47.78 878,505 +0.46(+0.96%)
Mar 14, 2007 47.11 47.46 46.34 47.33 1,065,214 +0.25(+0.53%)
Mar 13, 2007 48.53 48.28 47.07 47.08 75,680 -1.45(-2.99%)
Mar 12, 2007 48.33 48.61 48.25 48.53 161,324 -0.04(-0.08%)
Mar 09, 2007 48.81 48.81 48.35 48.57 62,869 +0.08(+0.17%)
Mar 08, 2007 48.60 48.78 48.35 48.49 120,518 +0.45(+0.94%)
Mar 07, 2007 48.31 48.36 48.00 48.04 43,177 -0.29(-0.60%)
Mar 06, 2007 47.82 48.42 47.72 48.33 89,677 +1.05(+2.21%)
Mar 05, 2007 47.82 48.17 47.28 47.28 263,338 -0.97(-2.00%)
Mar 02, 2007 48.47 48.79 48.25 48.25 131,194 -0.51(-1.05%)
Mar 01, 2007 48.05 48.95 47.67 48.76 201,690 -0.12(-0.25%)
Feb 28, 2007 48.60 49.06 48.45 48.88 228,463 +0.51(+1.05%)
Feb 27, 2007 49.79 49.84 47.53 48.37 697,015 -1.88(-3.75%)
Feb 26, 2007 50.73 50.74 49.99 50.26 206,162 -0.38(-0.75%)
Feb 23, 2007 51.14 51.14 50.45 50.64 78,289 -0.54(-1.05%)
Feb 22, 2007 51.32 51.43 51.04 51.17 39,382 -0.12(-0.23%)
Feb 21, 2007 51.20 51.33 51.15 51.29 45,075 -0.14(-0.27%)
Feb 20, 2007 51.18 51.51 51.03 51.43 76,629 +0.22(+0.43%)
Feb 16, 2007 51.09 51.21 50.99 51.21 28,468 +0.05(+0.09%)
Feb 15, 2007 51.15 51.24 51.05 51.16 269,269 +0.08(+0.16%)
Feb 14, 2007 50.81 51.24 50.80 51.08 29,655 +0.31(+0.61%)
Feb 13, 2007 50.34 50.77 50.34 50.77 100,115 +0.49(+0.97%)
Feb 12, 2007 50.52 50.52 50.17 50.28 60,529 -0.26(-0.51%)
Feb 09, 2007 51.11 51.21 50.19 50.54 100,827 -0.47(-0.93%)
Feb 08, 2007 51.09 51.10 50.83 51.01 99,404 -0.22(-0.42%)
Feb 07, 2007 51.01 51.28 51.00 51.23 62,157 +0.23(+0.45%)
Feb 06, 2007 50.70 50.99 50.70 50.99 45,787 +0.30(+0.58%)
Feb 05, 2007 50.60 50.80 50.57 50.70 57,886 -0.05(-0.11%)
Feb 02, 2007 50.73 50.75 50.65 50.75 34,400 +0.20(+0.39%)
Feb 01, 2007 50.39 50.62 50.34 50.56 464,756 +0.27(+0.54%)
Jan 31, 2007 49.89 50.38 49.76 50.29 43,652 +0.34(+0.68%)
Jan 30, 2007 49.70 49.95 49.63 49.95 34,162 +0.28(+0.56%)
Jan 29, 2007 49.77 49.88 49.62 49.67 32,739 -0.19(-0.38%)
Jan 26, 2007 49.83 49.86 49.49 49.86 44,126 +0.09(+0.18%)
Jan 25, 2007 50.31 50.31 49.74 49.77 24,910 -0.62(-1.22%)
Jan 24, 2007 49.99 50.39 49.99 50.39 47,211 +0.49(+0.99%)
Jan 23, 2007 49.89 49.97 49.68 49.89 48,397 +0.01(+0.03%)
Jan 22, 2007 49.98 50.02 49.76 49.88 84,695 -0.08(-0.17%)
Jan 19, 2007 49.83 49.97 49.76 49.97 108,182 +0.13(+0.25%)
Jan 18, 2007 50.13 50.13 49.78 49.84 54,328 -0.15(-0.30%)
Jan 17, 2007 50.12 50.18 49.93 49.99 60,496 -0.13(-0.26%)
Jan 16, 2007 50.03 50.15 50.01 50.12 29,655 +0.15(+0.30%)
Jan 12, 2007 49.79 50.06 49.79 49.97 27,282 +0.09(+0.18%)
Jan 11, 2007 49.63 49.97 49.63 49.89 81,611 +0.25(+0.51%)
Jan 10, 2007 49.38 49.63 49.28 49.63 19,453 +0.20(+0.41%)
Jan 09, 2007 49.49 49.58 49.20 49.43 80,187 -0.02(-0.04%)
Jan 08, 2007 49.14 49.51 49.00 49.45 69,037 +0.14(+0.29%)
Jan 05, 2007 49.63 49.63 49.25 49.30 50,769 -0.45(-0.91%)
Jan 04, 2007 49.56 49.84 49.45 49.76 28,706 -0.02(-0.03%)
Jan 03, 2007 49.97 50.18 49.52 49.77 523,829 +0.17(+0.35%)
Dec 29, 2006 49.86 49.92 49.60 49.60 108,893 -0.34(-0.68%)
Dec 28, 2006 50.12 50.17 49.82 49.94 27,757 -0.10(-0.21%)
Dec 27, 2006 49.86 50.07 49.81 50.04 20,640 +0.41(+0.82%)
Dec 26, 2006 49.36 49.66 49.36 49.64 31,315 +0.27(+0.56%)
Dec 22, 2006 49.35 49.45 49.19 49.36 33,213 -0.15(-0.30%)
Dec 21, 2006 49.77 49.83 49.49 49.51 28,468 -0.19(-0.38%)
Dec 20, 2006 49.63 49.74 49.60 49.70 39,856 -0.18(-0.35%)
Dec 19, 2006 49.91 49.91 49.62 49.88 21,826 -0.03(-0.06%)
Dec 18, 2006 49.84 50.05 49.84 49.91 22,537 +0.13(+0.27%)
Dec 15, 2006 49.82 50.08 49.73 49.77 27,757 +0.14(+0.28%)
Dec 14, 2006 49.31 49.65 49.24 49.63 52,904 +0.35(+0.70%)
Dec 13, 2006 49.46 49.47 49.24 49.29 13,522 -0.03(-0.06%)
Dec 12, 2006 49.32 49.35 49.09 49.32 26,808 +0.03(+0.07%)
Dec 11, 2006 49.07 49.29 49.07 49.28 9,964 +0.27(+0.55%)
Dec 08, 2006 48.82 49.06 48.82 49.01 13,997 +0.12(+0.24%)
Dec 07, 2006 49.23 49.25 48.86 48.90 18,030 -0.13(-0.26%)
Dec 06, 2006 49.00 49.06 48.93 49.02 14,234 +0.09(+0.18%)
Dec 05, 2006 48.85 48.96 48.63 48.93 34,400 +0.31(+0.64%)
Dec 04, 2006 48.22 48.84 48.22 48.62 269,506 +0.50(+1.04%)
Dec 01, 2006 48.04 48.41 47.84 48.12 55,277 -0.26(-0.53%)
Nov 30, 2006 48.48 48.52 48.16 48.38 44,838 -0.07(-0.15%)
Nov 29, 2006 48.25 48.55 48.23 48.45 27,757 +0.35(+0.73%)
Nov 28, 2006 47.95 48.15 47.79 48.10 56,226 +0.10(+0.21%)
Nov 27, 2006 48.80 48.95 48.00 48.00 64,529 -0.91(-1.85%)
Nov 24, 2006 48.73 48.97 48.71 48.90 288,960 -0.06(-0.13%)
Nov 22, 2006 48.90 49.04 48.83 48.97 25,859 +0.05(+0.09%)
Nov 21, 2006 48.90 48.94 48.80 48.92 15,657 +0.01(+0.02%)
Nov 20, 2006 48.71 48.95 48.71 48.91 54,091 +0.16(+0.34%)
Nov 17, 2006 48.68 48.75 48.58 48.75 20,402 -0.07(-0.14%)
Nov 16, 2006 48.66 48.83 48.59 48.82 83,746 +0.29(+0.61%)
Nov 15, 2006 48.41 48.55 48.41 48.52 24,673 +0.05(+0.11%)
Nov 14, 2006 48.28 48.51 47.98 48.47 53,142 +0.27(+0.55%)
Nov 13, 2006 48.08 48.38 48.08 48.20 12,336 +0.13(+0.26%)
Nov 10, 2006 47.96 48.09 47.89 48.07 85,644 +0.26(+0.54%)
Nov 09, 2006 48.07 48.07 47.81 47.82 27,282 -0.26(-0.54%)
Nov 08, 2006 47.90 48.17 47.89 48.07 12,573 +0.10(+0.20%)
Nov 07, 2006 47.87 48.15 47.87 47.98 54,802 +0.11(+0.23%)
Nov 06, 2006 47.46 47.96 47.46 47.87 69,749 +0.61(+1.29%)
Nov 03, 2006 47.61 47.61 47.08 47.26 35,823 -0.12(-0.25%)
Nov 02, 2006 47.25 47.45 47.22 47.37 20,640 -0.08(-0.18%)
Nov 01, 2006 47.98 48.04 47.44 47.46 320,276 -0.40(-0.84%)
Oct 31, 2006 48.07 48.12 47.82 47.86 1,139,471 -0.11(-0.23%)
Oct 30, 2006 47.80 48.03 47.72 47.97 22,537 +0.15(+0.32%)
Oct 27, 2006 48.10 48.10 47.78 47.82 29,655 -0.44(-0.91%)
Oct 26, 2006 47.88 48.25 47.77 48.25 24,435 +0.41(+0.86%)
Oct 25, 2006 47.72 47.85 47.61 47.84 27,045 +0.13(+0.27%)
Oct 24, 2006 47.62 47.72 47.47 47.71 60,496 -0.01(-0.03%)
Oct 23, 2006 47.41 47.76 47.37 47.72 279,707 +0.36(+0.77%)
Oct 20, 2006 47.47 47.47 47.28 47.36 20,165 -0.11(-0.22%)
Oct 19, 2006 47.48 47.50 47.31 47.47 22,537 -0.32(-0.68%)
Oct 18, 2006 47.81 47.95 47.58 47.79 1,222,031 +0.08(+0.18%)
Oct 17, 2006 47.66 47.75 47.48 47.71 53,379 -0.11(-0.24%)
Oct 16, 2006 47.80 47.84 47.69 47.82 32,027 -0.12(-0.25%)
Oct 13, 2006 47.67 47.94 47.64 47.94 42,466 +0.17(+0.36%)
Oct 12, 2006 47.61 47.80 47.58 47.77 33,451 +0.29(+0.61%)
Oct 11, 2006 47.37 47.57 47.24 47.47 32,739 -0.11(-0.23%)
Oct 10, 2006 47.70 47.77 47.47 47.58 29,417 -0.04(-0.09%)
Oct 09, 2006 47.42 47.63 47.29 47.63 20,165 +0.14(+0.30%)
Oct 06, 2006 47.46 47.49 47.35 47.48 17,793 -0.13(-0.27%)
Oct 05, 2006 47.64 47.66 47.44 47.61 166,306 +0.04(+0.08%)
Oct 04, 2006 46.99 47.57 46.94 47.57 79,001 +0.53(+1.13%)
Oct 03, 2006 46.66 47.12 46.66 47.04 55,751 +0.46(+1.00%)
Oct 02, 2006 46.75 46.75 46.43 46.58 107,470 -0.21(-0.45%)
Sep 29, 2006 46.96 46.98 46.76 46.79 217,313 -0.14(-0.30%)
Sep 28, 2006 46.80 46.95 46.69 46.93 57,649 +0.17(+0.37%)
Sep 27, 2006 46.79 46.88 46.64 46.75 46,736 -0.12(-0.25%)
Sep 26, 2006 46.66 46.87 46.51 46.87 70,460 -0.01(-0.03%)
Sep 25, 2006 46.67 46.99 46.52 46.88 87,067 +0.45(+0.96%)
Sep 22, 2006 46.43 46.49 46.27 46.44 26,571 -0.03(-0.06%)
Sep 21, 2006 46.77 46.86 46.32 46.47 31,553 -0.31(-0.67%)
Sep 20, 2006 46.57 46.85 46.57 46.78 40,331 +0.40(+0.86%)
Sep 19, 2006 46.39 46.39 46.16 46.38 27,520 +0.01(+0.03%)
Sep 18, 2006 46.46 46.52 46.28 46.37 87,304 -0.12(-0.26%)
Sep 15, 2006 46.45 46.62 46.43 46.49 33,451 +0.23(+0.50%)
Sep 14, 2006 46.20 46.27 46.09 46.26 36,060 +0.05(+0.11%)
Sep 13, 2006 45.82 46.30 45.82 46.21 40,331 +0.34(+0.74%)
Sep 12, 2006 45.46 45.97 45.42 45.87 50,769 +0.59(+1.31%)
Sep 11, 2006 45.19 45.36 45.14 45.27 14,946 +0.04(+0.08%)
Sep 08, 2006 45.05 45.30 44.84 45.24 22,063 +0.27(+0.60%)
Sep 07, 2006 45.20 45.25 44.97 44.97 63,343 -0.40(-0.89%)
Sep 06, 2006 45.37 45.47 45.29 45.37 18,030 -0.12(-0.27%)
Sep 05, 2006 45.44 45.59 45.36 45.49 30,841 +0.13(+0.29%)
Sep 01, 2006 45.43 45.43 45.22 45.36 207,111 +0.08(+0.19%)
Aug 31, 2006 45.28 45.34 45.19 45.28 47,211 +0.02(+0.05%)
Aug 30, 2006 45.14 45.31 45.14 45.26 36,772 +0.12(+0.26%)
Aug 29, 2006 45.14 45.16 44.85 45.14 47,211 -0.07(-0.16%)
Aug 28, 2006 44.87 45.28 44.87 45.21 29,655 +0.33(+0.73%)
Aug 25, 2006 45.02 45.02 44.85 44.88 15,420 -0.24(-0.52%)
Aug 24, 2006 45.10 45.15 45.01 45.12 18,030 +0.11(+0.24%)
Aug 23, 2006 45.11 45.14 44.92 45.01 33,688 -0.11(-0.25%)
Aug 22, 2006 45.13 45.25 45.04 45.12 65,715 -0.03(-0.07%)
Aug 21, 2006 45.21 45.21 45.06 45.15 40,331 -0.15(-0.33%)
Aug 18, 2006 45.26 45.30 45.12 45.30 16,369 +0.09(+0.20%)
Aug 17, 2006 44.85 45.29 44.93 45.21 106,995 +0.11(+0.24%)
Aug 16, 2006 45.06 45.16 44.92 45.10 80,899 +0.24(+0.54%)
Aug 15, 2006 44.52 44.89 44.52 44.86 40,568 +0.73(+1.65%)
Aug 14, 2006 44.40 44.48 44.04 44.13 23,961 +0.04(+0.10%)
Aug 11, 2006 44.15 44.20 43.92 44.09 18,267 -0.16(-0.36%)
Aug 10, 2006 44.01 44.30 43.84 44.25 24,673 +0.22(+0.50%)
Aug 09, 2006 44.80 44.82 44.00 44.03 40,093 -0.57(-1.29%)
Aug 08, 2006 44.96 45.09 44.49 44.60 67,139 -0.27(-0.59%)
Aug 07, 2006 44.87 44.99 44.73 44.87 22,063 -0.16(-0.36%)
Aug 04, 2006 45.21 45.43 44.84 45.03 35,111 +0.17(+0.38%)
Aug 03, 2006 44.49 44.92 44.47 44.86 22,063 +0.21(+0.46%)
Aug 02, 2006 44.63 44.74 44.46 44.65 25,622 +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.