Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.81 22.96 22.54 22.81 2,547,827 -0.01(-0.06%)
Jul 29, 2010 22.99 23.06 22.57 22.82 2,894,086 +0.03(+0.11%)
Jul 28, 2010 22.91 23.06 22.72 22.80 2,406,665 -0.21(-0.92%)
Jul 27, 2010 23.18 23.33 22.95 23.01 2,696,996 +0.04(+0.17%)
Jul 26, 2010 22.60 22.98 22.53 22.97 2,654,652 +0.38(+1.70%)
Jul 23, 2010 22.33 22.64 22.17 22.59 3,366,989 +0.20(+0.91%)
Jul 22, 2010 22.02 22.48 22.01 22.38 7,186 +0.64(+2.94%)
Jul 21, 2010 22.48 22.48 21.71 21.75 3,333,048 -0.37(-1.68%)
Jul 20, 2010 21.46 22.15 21.46 22.12 2,349,254 +0.25(+1.14%)
Jul 19, 2010 21.88 21.99 21.53 21.87 1,362,177 -0.00(-0.02%)
Jul 16, 2010 21.87 22.56 21.81 21.87 2,999,564 -0.95(-4.16%)
Jul 15, 2010 22.89 22.93 22.36 22.82 2,812,474 -0.06(-0.26%)
Jul 14, 2010 22.96 22.96 22.66 22.88 2,064,980 -0.17(-0.73%)
Jul 13, 2010 22.78 23.15 22.77 23.05 1,587 +0.56(+2.47%)
Jul 12, 2010 22.44 22.56 22.25 22.49 1,933,264 +0.00(+0.00%)
Jul 09, 2010 22.49 22.52 22.09 22.49 1,885,445 +0.37(+1.66%)
Jul 08, 2010 22.22 22.26 21.81 22.13 2,040,772 +0.17(+0.79%)
Jul 07, 2010 21.17 22.00 21.16 21.95 2,382,351 +0.90(+4.28%)
Jul 06, 2010 21.41 21.53 20.84 21.05 2,799,738 +0.05(+0.23%)
Jul 02, 2010 21.00 21.40 20.84 21.00 3,356,046 -0.22(-1.02%)
Jul 01, 2010 21.35 21.50 20.71 21.22 4,047,699 -0.15(-0.71%)
Jun 30, 2010 21.59 21.85 21.32 21.37 2,455,656 -0.24(-1.12%)
Jun 29, 2010 22.12 22.16 21.47 21.61 8,113 -1.02(-4.52%)
Jun 25, 2010 22.64 22.71 22.17 22.64 3,259,866 +0.52(+2.34%)
Jun 24, 2010 22.43 22.44 22.05 22.12 463 -0.46(-2.02%)
Jun 23, 2010 22.65 22.77 22.41 22.57 3,287,525 -0.09(-0.40%)
Jun 22, 2010 23.02 23.15 22.64 22.66 12,755 -0.36(-1.55%)
Jun 21, 2010 23.31 23.36 22.92 23.02 2,106,040 -0.05(-0.21%)
Jun 18, 2010 23.07 23.10 22.91 23.07 1,208,485 +0.10(+0.45%)
Jun 17, 2010 23.06 23.09 22.75 22.97 2,259,300 -0.04(-0.17%)
Jun 16, 2010 22.85 23.12 22.82 23.00 2,453,982 +0.00(+0.00%)
Jun 15, 2010 22.62 23.03 22.50 23.00 6,959 +0.55(+2.44%)
Jun 14, 2010 22.76 22.84 22.43 22.46 3,861,743 -0.10(-0.46%)
Jun 11, 2010 22.25 22.61 22.22 22.56 2,395,261 +0.08(+0.36%)
Jun 10, 2010 22.06 22.50 22.00 22.48 1,391 +0.73(+3.37%)
Jun 09, 2010 22.09 22.27 21.66 21.75 5,339,102 -0.06(-0.28%)
Jun 08, 2010 21.63 21.94 21.25 21.81 6,794,981 +0.26(+1.20%)
Jun 07, 2010 22.02 22.16 21.51 21.55 3,985,612 -0.39(-1.77%)
Jun 04, 2010 21.94 22.50 21.83 21.94 5,429,625 -0.91(-3.96%)
Jun 03, 2010 23.04 23.06 22.63 22.84 695 -0.08(-0.36%)
Jun 02, 2010 22.49 22.92 22.30 22.92 4,639 +0.62(+2.78%)
Jun 01, 2010 22.55 22.84 22.27 22.30 8,583 -0.50(-2.21%)
May 28, 2010 22.81 23.19 22.70 22.81 3,447,983 -0.41(-1.78%)
May 27, 2010 22.75 23.25 22.63 23.22 3,530,642 +0.95(+4.28%)
May 26, 2010 22.74 22.80 22.16 22.27 20,879 -0.11(-0.48%)
May 25, 2010 21.63 22.39 21.50 22.38 18,327 +0.13(+0.58%)
May 24, 2010 22.94 22.94 22.22 22.25 7,034,954 -0.56(-2.44%)
May 21, 2010 21.69 22.86 21.68 22.80 7,017,640 +0.72(+3.24%)
May 20, 2010 22.28 22.72 22.09 22.09 3,479 -1.09(-4.69%)
May 19, 2010 22.93 23.41 22.72 23.17 6,740,826 +0.07(+0.32%)
May 18, 2010 24.06 24.06 22.97 23.10 5,103 -0.69(-2.90%)
May 17, 2010 23.78 24.02 23.27 23.79 4,444,218 -0.01(-0.05%)
May 14, 2010 23.80 24.19 23.57 23.80 6,986,817 -0.70(-2.87%)
May 13, 2010 24.80 24.88 24.49 24.50 4,031,863 -0.35(-1.42%)
May 12, 2010 24.70 24.88 24.55 24.86 3,696,878 +0.30(+1.23%)
May 11, 2010 24.75 24.90 24.47 24.56 6,132,890 -0.11(-0.44%)
May 10, 2010 24.40 24.66 24.26 24.66 8,990,378 +1.30(+5.55%)
May 07, 2010 23.70 24.09 23.04 23.37 11,645,687 +0.09(+0.39%)
May 06, 2010 23.63 24.80 21.60 23.28 3,943 -1.22(-4.98%)
May 05, 2010 24.69 25.07 24.49 24.50 6,347,976 -0.35(-1.41%)
May 04, 2010 25.18 25.22 24.71 24.84 6,399,804 -0.66(-2.57%)
May 03, 2010 25.29 25.57 25.21 25.50 4,855,087 +0.42(+1.67%)
Apr 30, 2010 25.56 25.66 25.06 25.08 6,463,031 -0.61(-2.37%)
Apr 29, 2010 25.41 25.81 25.34 25.69 4,123,934 +0.57(+2.27%)
Apr 28, 2010 25.17 25.33 24.95 25.12 7,043,308 +0.27(+1.09%)
Apr 27, 2010 25.41 25.67 24.80 24.85 1,159 -0.81(-3.17%)
Apr 26, 2010 26.03 26.03 25.62 25.66 6,786,265 -0.37(-1.41%)
Apr 23, 2010 25.96 26.10 25.83 26.03 4,000,427 +0.11(+0.42%)
Apr 22, 2010 25.50 25.98 25.40 25.92 6,848,002 +0.19(+0.75%)
Apr 21, 2010 25.84 26.04 25.49 25.73 8,140,936 -0.09(-0.33%)
Apr 20, 2010 25.67 25.82 25.51 25.81 463 +0.35(+1.37%)
Apr 19, 2010 24.98 25.54 24.97 25.47 14,341,305 +0.22(+0.87%)
Apr 16, 2010 26.02 26.03 24.94 25.25 17,838,922 -0.88(-3.37%)
Apr 15, 2010 26.28 26.32 26.06 26.13 3,795,990 -0.12(-0.46%)
Apr 14, 2010 25.94 26.26 25.89 26.25 3,422,567 +0.62(+2.42%)
Apr 13, 2010 25.53 25.68 25.47 25.63 2,909,799 +0.05(+0.19%)
Apr 12, 2010 25.56 25.66 25.52 25.58 2,521,164 +0.08(+0.30%)
Apr 09, 2010 25.47 25.52 25.35 25.50 3,669,882 +0.13(+0.51%)
Apr 08, 2010 25.09 25.44 25.03 25.37 2,986,055 +0.17(+0.67%)
Apr 07, 2010 25.35 25.45 25.07 25.20 4,565,762 -0.13(-0.51%)
Apr 06, 2010 25.02 25.37 24.99 25.33 2,813,248 +0.38(+1.54%)
Apr 05, 2010 24.91 25.06 24.84 24.95 3,357,079 +0.17(+0.70%)
Apr 01, 2010 24.78 24.78 24.78 24.78 2,827,136 +0.19(+0.75%)
Mar 31, 2010 24.42 24.70 24.42 24.59 3,339,433 +0.02(+0.09%)
Mar 30, 2010 24.70 24.78 24.50 24.57 4,356,441 -0.14(-0.58%)
Mar 29, 2010 24.80 24.84 24.55 24.71 7,961,394 +0.06(+0.23%)
Mar 26, 2010 24.75 24.94 24.54 24.66 6,430,737 +0.02(+0.07%)
Mar 25, 2010 24.72 25.13 24.62 24.64 9,934,432 +0.06(+0.25%)
Mar 24, 2010 24.41 24.66 24.41 24.58 4,399,086 +0.05(+0.21%)
Mar 23, 2010 24.43 24.56 24.30 24.53 4,131,916 +0.14(+0.57%)
Mar 22, 2010 24.02 24.39 23.99 24.39 4,270,276 +0.15(+0.62%)
Mar 19, 2010 24.46 24.50 24.15 24.24 3,197,853 -0.16(-0.65%)
Mar 18, 2010 24.48 24.51 24.29 24.40 4,298,634 -0.10(-0.42%)
Mar 17, 2010 24.35 24.60 24.33 24.50 4,191,363 +0.26(+1.08%)
Mar 16, 2010 24.04 24.25 23.96 24.24 3,463,576 +0.30(+1.24%)
Mar 15, 2010 23.75 23.99 23.72 23.94 3,989,269 -0.01(-0.04%)
Mar 12, 2010 24.20 24.21 23.85 23.95 4,000,744 -0.07(-0.29%)
Mar 11, 2010 23.77 24.02 23.74 24.02 2,236,462 +0.20(+0.85%)
Mar 10, 2010 23.72 23.94 23.68 23.82 3,446,259 +0.24(+1.02%)
Mar 09, 2010 23.38 23.72 23.33 23.57 3,750,018 +0.08(+0.33%)
Mar 08, 2010 23.46 23.56 23.43 23.50 2,067,592 +0.09(+0.37%)
Mar 05, 2010 23.10 23.45 23.06 23.41 3,390,248 +0.46(+2.01%)
Mar 04, 2010 22.85 22.99 22.81 22.95 2,781,932 +0.17(+0.74%)
Mar 03, 2010 22.83 22.96 22.74 22.78 2,852,789 -0.00(-0.02%)
Mar 02, 2010 22.77 22.96 22.76 22.79 3,329,596 +0.07(+0.32%)
Mar 01, 2010 22.71 22.76 22.61 22.71 1,728,248 +0.09(+0.38%)
Feb 26, 2010 22.53 22.72 22.42 22.63 3,204,100 +0.09(+0.42%)
Feb 25, 2010 22.32 22.54 22.19 22.53 4,037,739 -0.04(-0.17%)
Feb 24, 2010 22.27 22.61 22.27 22.57 5,646,663 +0.32(+1.45%)
Feb 23, 2010 22.53 22.66 22.18 22.25 4,343,305 -0.34(-1.49%)
Feb 22, 2010 22.45 22.73 22.41 22.58 3,084,362 +0.22(+1.00%)
Feb 19, 2010 22.13 22.44 22.12 22.36 3,508,186 +0.10(+0.46%)
Feb 18, 2010 22.04 22.33 22.03 22.26 2,552,676 +0.12(+0.54%)
Feb 17, 2010 22.20 22.22 22.04 22.14 3,966,221 +0.08(+0.37%)
Feb 16, 2010 21.76 22.07 21.64 22.05 3,542,568 +0.48(+2.21%)
Feb 12, 2010 21.35 21.58 21.58 21.58 5,307,587 +0.03(+0.12%)
Feb 11, 2010 21.50 21.64 21.32 21.55 3,814,109 +0.07(+0.34%)
Feb 10, 2010 21.34 21.69 21.23 21.48 5,427,622 +0.15(+0.71%)
Feb 09, 2010 21.40 21.48 21.07 21.33 5,804,174 +0.19(+0.88%)
Feb 08, 2010 21.54 21.60 21.13 21.14 4,368,167 -0.40(-1.86%)
Feb 05, 2010 21.43 21.57 20.91 21.54 8,928,597 +0.22(+1.05%)
Feb 04, 2010 22.01 22.02 21.31 21.32 7,210,465 -0.86(-3.88%)
Feb 03, 2010 22.34 22.45 22.14 22.18 2,992,189 -0.26(-1.15%)
Feb 02, 2010 22.27 22.49 22.18 22.44 4,684,918 +0.25(+1.12%)
Feb 01, 2010 22.05 22.29 22.05 22.19 3,608,703 +0.25(+1.15%)
Jan 29, 2010 22.18 22.38 21.88 21.94 5,928,539 -0.13(-0.59%)
Jan 28, 2010 22.39 22.39 21.83 22.07 7,002,656 -0.12(-0.56%)
Jan 27, 2010 21.83 22.25 21.69 22.19 5,886,349 +0.44(+2.02%)
Jan 26, 2010 21.95 22.27 21.72 21.75 5,291,766 -0.33(-1.48%)
Jan 25, 2010 22.26 22.31 21.85 22.08 6,790,840 +0.11(+0.49%)
Jan 22, 2010 22.56 22.67 21.88 21.97 9,003,939 -0.68(-3.00%)
Jan 21, 2010 23.19 23.33 22.56 22.65 11,608,177 -0.56(-2.41%)
Jan 20, 2010 23.13 23.30 22.96 23.21 4,399,442 -0.05(-0.20%)
Jan 19, 2010 22.89 23.27 22.82 23.26 4,308,240 +0.28(+1.20%)
Jan 15, 2010 23.24 22.98 22.98 22.98 4,781,310 -0.39(-1.68%)
Jan 14, 2010 23.21 23.44 23.15 23.38 2,967,794 +0.11(+0.48%)
Jan 13, 2010 23.02 23.34 22.87 23.26 4,878,637 +0.27(+1.16%)
Jan 12, 2010 23.14 23.24 22.87 23.00 4,287,363 -0.32(-1.37%)
Jan 11, 2010 23.48 23.50 23.19 23.32 4,679,293 +0.00(+0.02%)
Jan 08, 2010 23.27 23.39 23.13 23.31 3,438,618 -0.08(-0.35%)
Jan 07, 2010 22.99 23.50 22.94 23.39 4,754,495 +0.43(+1.89%)
Jan 06, 2010 22.89 23.03 22.79 22.96 3,965,900 +0.06(+0.24%)
Jan 05, 2010 22.62 22.93 22.57 22.90 3,220,316 +0.25(+1.12%)
Jan 04, 2010 22.44 22.71 22.44 22.65 2,697,853 +0.35(+1.58%)
Dec 31, 2009 22.42 22.30 22.30 22.30 1,482,677 -0.09(-0.42%)
Dec 30, 2009 22.30 22.39 22.26 22.39 1,331,444 +0.01(+0.04%)
Dec 29, 2009 22.52 22.53 22.38 22.38 1,589,537 -0.09(-0.42%)
Dec 28, 2009 22.55 22.60 22.38 22.48 1,626,628 -0.02(-0.08%)
Dec 24, 2009 22.40 22.51 22.38 22.49 935,255 +0.15(+0.67%)
Dec 23, 2009 22.39 22.43 22.27 22.34 2,432,785 -0.08(-0.34%)
Dec 22, 2009 22.32 22.43 22.29 22.42 1,854,732 +0.10(+0.44%)
Dec 21, 2009 22.15 22.33 22.15 22.32 3,969,743 +0.26(+1.17%)
Dec 18, 2009 21.89 22.07 21.77 22.06 3,194,844 +0.29(+1.32%)
Dec 17, 2009 21.92 21.98 21.77 21.77 3,327,954 -0.33(-1.48%)
Dec 16, 2009 22.08 22.21 22.02 22.10 3,206,836 +0.15(+0.67%)
Dec 15, 2009 22.18 22.20 21.90 21.95 5,303,978 -0.32(-1.45%)
Dec 14, 2009 22.17 22.28 22.16 22.28 3,093,702 +0.18(+0.82%)
Dec 11, 2009 21.98 22.11 21.92 22.10 3,806,840 +0.16(+0.72%)
Dec 10, 2009 22.04 22.12 21.86 21.94 2,808,846 -0.02(-0.10%)
Dec 09, 2009 21.92 22.07 21.79 21.96 4,332,266 +0.06(+0.25%)
Dec 08, 2009 21.97 22.05 21.85 21.90 6,179,272 -0.17(-0.76%)
Dec 07, 2009 22.29 22.42 22.01 22.07 4,536,714 -0.29(-1.31%)
Dec 04, 2009 22.39 22.48 22.04 22.36 10,266,594 +0.36(+1.62%)
Dec 03, 2009 22.56 22.77 21.94 22.01 9,008,989 -0.40(-1.80%)
Dec 02, 2009 22.35 22.51 22.28 22.41 6,078,611 +0.00(+0.00%)
Dec 01, 2009 22.47 22.53 22.27 22.41 7,380,569 +0.06(+0.28%)
Nov 30, 2009 21.89 22.38 21.86 22.35 8,082,614 +0.57(+2.61%)
Nov 27, 2009 21.75 22.12 21.71 21.78 5,429,175 -0.60(-2.67%)
Nov 25, 2009 22.53 22.53 22.34 22.38 5,006,635 -0.03(-0.15%)
Nov 24, 2009 22.50 22.50 22.28 22.41 5,411,946 -0.14(-0.61%)
Nov 23, 2009 22.51 22.70 22.44 22.55 7,056,178 +0.27(+1.23%)
Nov 20, 2009 22.20 22.36 22.18 22.27 7,187,991 -0.12(-0.54%)
Nov 19, 2009 22.65 22.65 22.31 22.39 9,265,953 -0.40(-1.75%)
Nov 18, 2009 22.64 22.81 22.59 22.79 5,724,611 +0.16(+0.70%)
Nov 17, 2009 22.53 22.67 22.47 22.63 5,320,241 +0.03(+0.13%)
Nov 16, 2009 22.61 22.84 22.48 22.60 7,680,893 +0.25(+1.13%)
Nov 13, 2009 22.38 22.47 22.17 22.35 5,070,619 -0.01(-0.04%)
Nov 12, 2009 22.67 22.83 22.30 22.36 8,258,571 -0.37(-1.64%)
Nov 11, 2009 22.65 22.95 22.59 22.73 9,074,516 +0.28(+1.24%)
Nov 10, 2009 22.46 22.60 22.26 22.45 8,378,307 -0.09(-0.42%)
Nov 09, 2009 22.07 22.56 21.98 22.55 6,257,969 +0.75(+3.43%)
Nov 06, 2009 21.51 21.86 21.50 21.80 5,857,647 +0.30(+1.42%)
Nov 05, 2009 21.53 21.89 21.40 21.50 8,223,563 +0.12(+0.56%)
Nov 04, 2009 21.90 21.99 21.34 21.38 15,123,784 -0.26(-1.21%)
Nov 03, 2009 21.25 21.69 21.22 21.64 10,558,373 +0.08(+0.38%)
Nov 02, 2009 21.56 21.89 21.02 21.56 14,142,943 +0.15(+0.72%)
Oct 30, 2009 22.15 22.17 21.28 21.40 14,449,714 -0.93(-4.17%)
Oct 29, 2009 21.89 22.36 21.75 22.33 11,555,736 +0.79(+3.69%)
Oct 28, 2009 22.09 22.18 21.49 21.54 12,210,855 -0.64(-2.89%)
Oct 27, 2009 22.31 22.42 22.05 22.18 12,442,184 -0.15(-0.65%)
Oct 26, 2009 22.83 22.91 22.20 22.32 12,092,290 -0.52(-2.26%)
Oct 23, 2009 22.93 22.96 22.71 22.84 14,497,080 -0.31(-1.34%)
Oct 22, 2009 22.62 23.19 22.55 23.15 12,983,361 +0.58(+2.59%)
Oct 21, 2009 22.87 23.25 22.54 22.56 13,850,670 -0.41(-1.78%)
Oct 20, 2009 23.00 23.04 22.92 22.97 8,725,349 -0.18(-0.76%)
Oct 19, 2009 23.14 23.27 22.94 23.15 8,096,973 +0.10(+0.45%)
Oct 16, 2009 23.15 23.21 22.99 23.05 9,894,545 -0.52(-2.22%)
Oct 15, 2009 23.52 23.57 23.36 23.57 6,734,636 -0.17(-0.71%)
Oct 14, 2009 23.45 23.77 23.32 23.74 13,205,606 +0.73(+3.17%)
Oct 13, 2009 23.08 23.15 22.82 23.01 11,785,614 -0.21(-0.90%)
Oct 12, 2009 23.12 23.25 23.07 23.22 6,488,422 +0.14(+0.61%)
Oct 09, 2009 22.83 23.08 22.78 23.08 6,083,135 +0.21(+0.92%)
Oct 08, 2009 22.98 23.11 22.82 22.87 11,040,199 +0.08(+0.36%)
Oct 07, 2009 22.47 22.79 22.43 22.78 8,685,066 +0.21(+0.91%)
Oct 06, 2009 22.58 22.82 22.29 22.58 11,622,942 +0.25(+1.14%)
Oct 05, 2009 21.97 22.36 21.90 22.32 8,729,365 +0.60(+2.77%)
Oct 02, 2009 21.37 21.98 21.32 21.72 12,976,233 -0.03(-0.14%)
Oct 01, 2009 22.53 22.57 21.74 21.75 15,523,734 -0.87(-3.85%)
Sep 30, 2009 22.88 22.95 22.40 22.62 13,067,014 -0.15(-0.64%)
Sep 29, 2009 22.96 23.11 22.73 22.77 8,883,529 +0.19(+0.82%)
Sep 28, 2009 22.28 22.90 22.24 22.59 9,711,631 +0.42(+1.92%)
Sep 25, 2009 22.20 22.38 21.99 22.16 12,358,200 -0.20(-0.90%)
Sep 24, 2009 22.93 22.98 22.23 22.36 14,589,419 -0.44(-1.92%)
Sep 23, 2009 23.29 23.37 22.78 22.80 11,820,189 -0.43(-1.83%)
Sep 22, 2009 23.05 23.27 22.94 23.23 9,003,819 +0.40(+1.77%)
Sep 21, 2009 22.84 22.92 22.73 22.82 9,166,551 -0.19(-0.82%)
Sep 18, 2009 23.14 23.18 22.89 23.01 9,798,117 -0.02(-0.07%)
Sep 17, 2009 23.11 23.38 22.89 23.03 14,508,566 +0.38(+1.67%)
Sep 16, 2009 22.51 23.13 22.48 22.65 10,349,819 +0.25(+1.13%)
Sep 15, 2009 22.37 22.59 22.13 22.40 11,153,673 +0.06(+0.27%)
Sep 14, 2009 21.80 22.38 21.78 22.34 7,173,164 +0.28(+1.26%)
Sep 11, 2009 22.23 22.25 22.02 22.06 7,548,983 -0.12(-0.54%)
Sep 10, 2009 21.93 22.20 21.68 22.18 7,324,930 +0.18(+0.82%)
Sep 09, 2009 21.71 22.06 21.66 22.00 10,642,859 +0.29(+1.32%)
Sep 08, 2009 21.83 21.86 21.55 21.71 9,030,764 +0.18(+0.84%)
Sep 04, 2009 21.46 21.55 21.24 21.53 9,301,283 +0.14(+0.64%)
Sep 03, 2009 21.15 21.41 21.01 21.39 11,879,763 +0.44(+2.11%)
Sep 02, 2009 20.98 21.25 20.90 20.95 14,180,768 -0.21(-1.01%)
Sep 01, 2009 22.11 22.31 21.12 21.17 18,896,954 -1.04(-4.69%)
Aug 31, 2009 21.93 22.24 21.92 22.21 10,080,939 -0.11(-0.48%)
Aug 28, 2009 22.45 22.50 22.07 22.32 9,410,955 +0.05(+0.21%)
Aug 27, 2009 22.05 22.31 21.81 22.27 11,174,712 +0.21(+0.93%)
Aug 26, 2009 22.00 22.19 21.83 22.06 10,838,377 +0.00(+0.00%)
Aug 25, 2009 22.00 22.28 22.00 22.06 12,871,790 +0.22(+1.02%)
Aug 24, 2009 22.29 22.41 21.79 21.84 11,922,656 -0.18(-0.82%)
Aug 21, 2009 21.81 22.12 21.72 22.02 8,546,298 +0.45(+2.09%)
Aug 20, 2009 21.13 21.59 21.12 21.57 7,787,170 +0.49(+2.32%)
Aug 19, 2009 20.76 21.18 20.73 21.08 8,761,873 +0.02(+0.10%)
Aug 18, 2009 20.91 21.16 20.85 21.06 9,256,356 +0.25(+1.22%)
Aug 17, 2009 20.95 20.99 20.69 20.81 11,684,941 -0.76(-3.54%)
Aug 14, 2009 21.68 21.70 21.27 21.57 9,937,598 -0.14(-0.65%)
Aug 13, 2009 21.66 21.74 21.30 21.71 12,861,730 +0.34(+1.61%)
Aug 12, 2009 20.93 21.53 20.91 21.37 13,074,240 +0.36(+1.74%)
Aug 11, 2009 21.56 21.59 20.95 21.00 13,607,345 -0.69(-3.18%)
Aug 10, 2009 21.84 21.95 21.49 21.69 11,692,393 -0.13(-0.61%)
Aug 07, 2009 21.53 22.17 21.44 21.83 17,305,234 +0.58(+2.75%)
Aug 06, 2009 21.72 21.77 21.10 21.24 16,792,572 -0.12(-0.56%)
Aug 05, 2009 20.87 21.46 20.75 21.36 17,063,436 +0.72(+3.47%)
Aug 04, 2009 20.24 20.84 20.19 20.65 16,816,196 +0.31(+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.