Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.03 36.33 36.03 36.33 573,182 +0.42(+1.16%)
Mar 28, 2014 35.84 36.15 35.82 35.91 275,343 +0.09(+0.26%)
Mar 27, 2014 35.89 36.01 35.64 35.81 778,816 -0.22(-0.60%)
Mar 26, 2014 36.56 36.56 36.00 36.03 1,252,780 -0.35(-0.95%)
Mar 25, 2014 36.55 36.62 36.22 36.38 363,070 -0.06(-0.16%)
Mar 24, 2014 36.66 36.68 36.28 36.44 368,043 -0.08(-0.22%)
Mar 21, 2014 36.64 36.92 36.47 36.52 491,738 +0.00(+0.01%)
Mar 20, 2014 35.97 36.58 35.97 36.51 403,201 +0.48(+1.33%)
Mar 19, 2014 36.16 36.30 35.83 36.04 554,779 -0.11(-0.31%)
Mar 18, 2014 36.04 36.17 35.98 36.15 177,382 +0.17(+0.48%)
Mar 17, 2014 35.83 36.07 35.83 35.97 278,282 +0.35(+1.00%)
Mar 14, 2014 35.63 35.94 35.57 35.62 364,765 -0.15(-0.41%)
Mar 13, 2014 36.25 36.31 35.72 35.76 1,843,272 -0.42(-1.15%)
Mar 12, 2014 35.98 36.18 35.91 36.18 595,186 -0.03(-0.07%)
Mar 11, 2014 36.40 36.44 36.13 36.21 371,026 -0.19(-0.51%)
Mar 10, 2014 36.31 36.40 36.20 36.39 235,964 -0.00(-0.01%)
Mar 07, 2014 36.52 36.54 36.24 36.40 540,890 +0.14(+0.38%)
Mar 06, 2014 36.21 36.34 36.18 36.26 645,221 +0.22(+0.60%)
Mar 05, 2014 35.90 36.10 35.86 36.04 377,888 +0.15(+0.41%)
Mar 04, 2014 35.57 35.92 35.57 35.90 1,274,517 +0.70(+1.98%)
Mar 03, 2014 35.13 35.28 35.01 35.20 1,405,404 -0.32(-0.91%)
Feb 28, 2014 35.32 35.67 35.27 35.53 704,833 +0.20(+0.57%)
Feb 27, 2014 35.14 35.33 35.03 35.33 312,597 +0.16(+0.47%)
Feb 26, 2014 35.21 35.29 35.00 35.16 248,194 -0.01(-0.04%)
Feb 25, 2014 35.26 35.36 35.10 35.17 415,779 -0.11(-0.30%)
Feb 24, 2014 35.11 35.51 35.06 35.28 1,659,688 +0.22(+0.63%)
Feb 21, 2014 35.07 35.19 34.96 35.06 303,280 +0.04(+0.10%)
Feb 20, 2014 35.01 35.10 34.78 35.02 698,469 +0.05(+0.14%)
Feb 19, 2014 35.26 35.51 34.93 34.98 1,199,189 -0.43(-1.22%)
Feb 18, 2014 35.33 35.42 35.24 35.41 1,268,013 +0.10(+0.29%)
Feb 14, 2014 35.12 35.30 35.30 35.30 1,282,331 +0.08(+0.21%)
Feb 13, 2014 34.78 35.24 34.78 35.23 1,118,965 +0.12(+0.35%)
Feb 12, 2014 35.09 35.23 34.97 35.10 1,189,500 +0.03(+0.09%)
Feb 11, 2014 34.84 35.14 34.72 35.07 1,875,013 +0.32(+0.92%)
Feb 10, 2014 34.74 34.80 34.55 34.75 3,091,853 +0.01(+0.03%)
Feb 07, 2014 34.46 34.74 34.31 34.74 1,637,107 +0.46(+1.33%)
Feb 06, 2014 33.89 34.30 33.86 34.29 2,260,691 +0.46(+1.36%)
Feb 05, 2014 33.74 33.90 33.57 33.83 1,330,398 +0.00(+0.00%)
Feb 04, 2014 33.67 33.98 33.54 33.83 1,910,581 +0.33(+0.99%)
Feb 03, 2014 34.33 34.41 33.48 33.49 4,585,014 -0.80(-2.34%)
Jan 31, 2014 34.28 34.66 34.20 34.30 1,365,115 -0.46(-1.31%)
Jan 30, 2014 34.66 34.84 34.51 34.75 476,518 +0.45(+1.32%)
Jan 29, 2014 34.24 34.60 34.23 34.30 1,262,943 -0.39(-1.11%)
Jan 28, 2014 34.44 34.73 34.40 34.69 519,306 +0.45(+1.31%)
Jan 27, 2014 34.56 34.69 34.08 34.24 1,183,417 -0.27(-0.80%)
Jan 24, 2014 35.13 35.13 34.51 34.51 1,182,495 -0.82(-2.31%)
Jan 23, 2014 35.74 35.74 35.19 35.33 956,888 -0.54(-1.50%)
Jan 22, 2014 35.81 35.89 35.76 35.87 323,209 +0.09(+0.25%)
Jan 21, 2014 35.89 35.93 35.58 35.78 355,452 +0.10(+0.27%)
Jan 17, 2014 35.75 35.68 35.68 35.68 622,904 -0.07(-0.20%)
Jan 16, 2014 35.88 35.91 35.69 35.75 911,305 -0.22(-0.60%)
Jan 15, 2014 35.61 35.97 35.73 35.97 498,240 +0.36(+1.02%)
Jan 14, 2014 35.49 35.61 35.31 35.61 816,686 +0.30(+0.85%)
Jan 13, 2014 35.80 35.80 35.24 35.30 1,334,102 -0.52(-1.45%)
Jan 10, 2014 35.82 35.87 35.66 35.82 765,685 -0.01(-0.04%)
Jan 09, 2014 35.86 35.86 35.63 35.84 502,783 +0.12(+0.32%)
Jan 08, 2014 35.66 35.76 35.59 35.72 500,427 +0.10(+0.29%)
Jan 07, 2014 35.79 35.79 35.55 35.62 475,193 +0.03(+0.07%)
Jan 06, 2014 35.67 35.80 35.53 35.59 643,233 +0.04(+0.11%)
Jan 03, 2014 35.41 35.66 35.41 35.55 382,904 +0.19(+0.54%)
Jan 02, 2014 35.52 35.52 35.27 35.36 688,083 -0.20(-0.55%)
Dec 31, 2013 35.50 35.56 35.56 35.56 277,973 +0.13(+0.38%)
Dec 30, 2013 35.48 35.50 35.38 35.42 258,493 -0.04(-0.10%)
Dec 27, 2013 35.45 35.49 35.41 35.46 239,303 +0.00(+0.00%)
Dec 26, 2013 35.50 35.52 35.40 35.46 156,409 +0.05(+0.14%)
Dec 24, 2013 35.41 35.41 35.31 35.41 137,857 +0.08(+0.21%)
Dec 23, 2013 35.34 35.38 35.27 35.33 760,176 +0.10(+0.27%)
Dec 20, 2013 35.05 35.29 35.04 35.24 640,711 +0.26(+0.75%)
Dec 19, 2013 35.01 35.10 34.91 34.98 1,288,435 -0.14(-0.40%)
Dec 18, 2013 34.49 35.13 34.23 35.12 843,797 +0.75(+2.18%)
Dec 17, 2013 34.48 34.48 34.31 34.37 211,496 -0.14(-0.40%)
Dec 16, 2013 34.52 34.58 34.46 34.51 171,291 +0.20(+0.58%)
Dec 13, 2013 34.35 34.42 34.23 34.31 182,992 +0.07(+0.21%)
Dec 12, 2013 34.28 34.39 34.17 34.24 181,441 -0.03(-0.08%)
Dec 11, 2013 34.67 34.74 34.20 34.26 520,119 -0.42(-1.21%)
Dec 10, 2013 34.74 34.87 34.68 34.68 244,782 -0.12(-0.36%)
Dec 09, 2013 34.83 34.87 34.75 34.81 252,177 +0.12(+0.36%)
Dec 06, 2013 34.58 34.73 34.49 34.68 418,165 +0.44(+1.29%)
Dec 05, 2013 34.36 34.44 34.22 34.24 352,595 -0.29(-0.83%)
Dec 04, 2013 34.24 34.66 34.19 34.53 608,882 +0.11(+0.32%)
Dec 03, 2013 34.55 34.65 34.30 34.42 625,010 -0.31(-0.90%)
Dec 02, 2013 34.83 35.04 34.70 34.73 227,271 -0.08(-0.23%)
Nov 29, 2013 35.04 35.04 34.81 34.81 87,948 -0.15(-0.42%)
Nov 27, 2013 34.77 34.97 34.77 34.96 522,969 +0.14(+0.41%)
Nov 26, 2013 34.83 34.93 34.80 34.82 289,699 -0.02(-0.06%)
Nov 25, 2013 34.86 34.96 34.79 34.84 157,595 +0.02(+0.06%)
Nov 22, 2013 34.68 34.83 34.61 34.82 218,708 +0.15(+0.45%)
Nov 21, 2013 34.28 34.70 34.28 34.66 761,738 +0.47(+1.37%)
Nov 20, 2013 34.30 34.46 34.09 34.19 130,852 -0.11(-0.31%)
Nov 19, 2013 34.30 34.47 34.24 34.30 145,038 -0.04(-0.12%)
Nov 18, 2013 34.50 34.55 34.25 34.34 355,771 -0.04(-0.10%)
Nov 15, 2013 34.29 34.39 34.22 34.37 218,538 +0.15(+0.43%)
Nov 14, 2013 34.08 34.24 33.95 34.23 220,762 +0.27(+0.81%)
Nov 13, 2013 33.42 33.96 33.42 33.95 278,663 +0.28(+0.84%)
Nov 12, 2013 33.82 33.89 33.57 33.67 196,909 -0.28(-0.82%)
Nov 11, 2013 33.90 34.00 33.82 33.95 164,502 +0.04(+0.12%)
Nov 08, 2013 33.32 33.92 33.32 33.91 745,655 +0.63(+1.90%)
Nov 07, 2013 33.72 33.80 33.25 33.28 347,686 -0.40(-1.20%)
Nov 06, 2013 33.72 33.76 33.61 33.68 252,015 +0.13(+0.38%)
Nov 05, 2013 33.56 33.65 33.48 33.55 96,826 -0.15(-0.45%)
Nov 04, 2013 33.80 33.80 33.63 33.70 136,251 +0.03(+0.08%)
Nov 01, 2013 33.62 33.76 33.53 33.68 153,419 +0.07(+0.21%)
Oct 31, 2013 33.93 33.93 33.60 33.60 236,002 -0.38(-1.13%)
Oct 30, 2013 34.22 34.22 33.86 33.99 458,302 -0.15(-0.45%)
Oct 29, 2013 34.16 34.16 34.02 34.14 276,485 +0.07(+0.19%)
Oct 28, 2013 34.11 34.15 34.00 34.08 813,284 -0.03(-0.09%)
Oct 25, 2013 33.99 34.13 33.91 34.11 252,315 +0.11(+0.31%)
Oct 24, 2013 33.95 34.01 33.84 34.00 334,022 +0.12(+0.34%)
Oct 23, 2013 34.05 34.05 33.81 33.89 288,409 -0.25(-0.72%)
Oct 22, 2013 34.08 34.30 34.06 34.13 950,008 +0.09(+0.27%)
Oct 21, 2013 34.10 34.11 33.97 34.04 333,414 -0.04(-0.13%)
Oct 18, 2013 34.14 34.17 33.87 34.09 421,033 +0.06(+0.18%)
Oct 17, 2013 33.54 34.04 33.53 34.03 1,560,606 +0.35(+1.04%)
Oct 16, 2013 33.24 33.68 33.19 33.68 1,701,920 +0.67(+2.04%)
Oct 15, 2013 33.24 33.31 32.95 33.00 211,650 -0.25(-0.75%)
Oct 14, 2013 32.87 33.27 32.86 33.25 1,143,948 +0.15(+0.47%)
Oct 11, 2013 32.82 33.10 32.72 33.10 886,841 +0.23(+0.71%)
Oct 10, 2013 32.39 32.86 32.39 32.86 553,352 +0.86(+2.70%)
Oct 09, 2013 31.98 32.11 31.75 32.00 1,447,617 +0.14(+0.43%)
Oct 08, 2013 32.32 32.34 31.85 31.86 1,822,226 -0.45(-1.38%)
Oct 07, 2013 32.29 32.49 32.29 32.31 653,607 -0.35(-1.06%)
Oct 04, 2013 32.29 32.66 32.29 32.65 213,770 +0.27(+0.82%)
Oct 03, 2013 32.50 32.64 32.22 32.39 359,525 -0.28(-0.87%)
Oct 02, 2013 32.54 32.70 32.43 32.67 229,717 -0.08(-0.23%)
Oct 01, 2013 32.54 32.78 32.47 32.75 402,652 +0.32(+1.00%)
Sep 30, 2013 32.33 32.57 32.27 32.42 699,055 -0.27(-0.84%)
Sep 27, 2013 32.56 32.72 32.56 32.70 153,656 -0.08(-0.23%)
Sep 26, 2013 32.84 32.93 32.64 32.77 146,582 +0.01(+0.04%)
Sep 25, 2013 32.63 32.84 32.52 32.76 635,241 +0.14(+0.43%)
Sep 24, 2013 32.78 32.85 32.58 32.62 314,158 -0.20(-0.60%)
Sep 23, 2013 33.02 33.06 32.78 32.82 1,397,602 -0.39(-1.17%)
Sep 20, 2013 33.51 33.51 33.18 33.20 246,239 -0.19(-0.57%)
Sep 19, 2013 33.63 33.72 33.34 33.39 287,016 -0.16(-0.49%)
Sep 18, 2013 33.12 33.69 33.04 33.56 574,703 +0.37(+1.10%)
Sep 17, 2013 33.05 33.19 33.03 33.19 293,579 +0.16(+0.49%)
Sep 16, 2013 33.16 33.16 32.97 33.03 691,981 +0.34(+1.03%)
Sep 13, 2013 32.68 32.71 32.59 32.69 164,092 +0.09(+0.27%)
Sep 12, 2013 32.74 32.83 32.57 32.60 180,548 -0.20(-0.61%)
Sep 11, 2013 32.74 32.82 32.63 32.80 152,454 +0.04(+0.12%)
Sep 10, 2013 32.70 32.76 32.60 32.76 586,459 +0.38(+1.19%)
Sep 09, 2013 32.09 32.38 32.07 32.38 602,001 +0.38(+1.17%)
Sep 06, 2013 32.08 32.19 31.67 32.00 297,403 +0.04(+0.14%)
Sep 05, 2013 32.02 32.13 31.92 31.96 606,631 +0.02(+0.07%)
Sep 04, 2013 31.70 32.06 31.64 31.94 1,149,015 +0.21(+0.67%)
Sep 03, 2013 31.81 31.98 31.51 31.72 1,676,929 +0.25(+0.79%)
Aug 30, 2013 31.77 31.77 31.41 31.48 240,758 -0.22(-0.70%)
Aug 29, 2013 31.59 31.85 31.49 31.70 373,295 +0.11(+0.35%)
Aug 28, 2013 31.53 31.76 31.40 31.59 308,326 +0.06(+0.18%)
Aug 27, 2013 31.81 31.97 31.53 31.53 2,003,421 -0.72(-2.23%)
Aug 26, 2013 32.50 32.57 32.25 32.25 305,182 -0.19(-0.59%)
Aug 23, 2013 32.50 32.51 32.31 32.44 406,182 +0.03(+0.08%)
Aug 22, 2013 32.18 32.45 32.15 32.41 210,221 +0.35(+1.09%)
Aug 21, 2013 32.15 32.40 31.96 32.06 294,849 -0.20(-0.63%)
Aug 20, 2013 31.94 32.33 31.91 32.27 715,141 +0.37(+1.16%)
Aug 19, 2013 32.30 32.30 31.88 31.90 1,445,712 -0.44(-1.35%)
Aug 16, 2013 32.32 32.57 32.28 32.33 269,679 -0.08(-0.25%)
Aug 15, 2013 32.69 32.69 32.35 32.41 581,988 -0.52(-1.58%)
Aug 14, 2013 33.04 33.14 32.93 32.93 222,899 -0.07(-0.21%)
Aug 13, 2013 33.06 33.12 32.78 33.01 802,836 +0.07(+0.21%)
Aug 12, 2013 32.93 33.03 32.86 32.93 234,306 -0.18(-0.53%)
Aug 09, 2013 33.09 33.23 33.03 33.11 220,370 -0.05(-0.14%)
Aug 08, 2013 33.27 33.34 32.96 33.16 278,226 +0.07(+0.20%)
Aug 07, 2013 33.21 33.23 32.94 33.09 221,237 -0.22(-0.65%)
Aug 06, 2013 33.54 33.54 33.28 33.31 341,424 -0.25(-0.75%)
Aug 05, 2013 33.59 33.67 33.52 33.56 293,138 -0.09(-0.28%)
Aug 02, 2013 33.65 33.74 33.56 33.65 326,731 +0.02(+0.05%)
Aug 01, 2013 33.44 33.69 33.44 33.63 276,890 +0.51(+1.55%)
Jul 31, 2013 33.30 33.45 33.11 33.12 776,261 -0.08(-0.24%)
Jul 30, 2013 33.38 33.42 33.14 33.20 1,962,628 -0.00(-0.01%)
Jul 29, 2013 33.35 33.35 33.12 33.20 445,365 -0.23(-0.69%)
Jul 26, 2013 33.34 33.45 33.16 33.43 399,533 -0.05(-0.15%)
Jul 25, 2013 33.37 33.51 33.20 33.48 1,508,628 +0.07(+0.21%)
Jul 24, 2013 33.77 33.79 33.34 33.41 1,163,545 -0.30(-0.89%)
Jul 23, 2013 33.97 33.97 33.64 33.71 880,863 -0.08(-0.25%)
Jul 22, 2013 33.58 33.80 33.54 33.80 1,456,989 +0.22(+0.64%)
Jul 19, 2013 33.53 33.61 33.41 33.58 358,553 -0.00(-0.01%)
Jul 18, 2013 33.27 33.59 33.27 33.58 849,681 +0.45(+1.36%)
Jul 17, 2013 33.08 33.24 33.00 33.13 409,483 +0.13(+0.39%)
Jul 16, 2013 33.23 33.23 32.90 33.01 479,826 -0.16(-0.48%)
Jul 15, 2013 33.23 33.23 33.01 33.16 1,154,933 +0.14(+0.41%)
Jul 12, 2013 32.94 33.04 32.85 33.03 564,219 +0.20(+0.61%)
Jul 11, 2013 32.91 32.93 32.60 32.83 556,581 +0.34(+1.05%)
Jul 10, 2013 32.60 32.63 32.34 32.49 467,794 -0.18(-0.55%)
Jul 09, 2013 32.62 32.68 32.53 32.67 941,236 +0.27(+0.82%)
Jul 08, 2013 32.42 32.51 32.32 32.40 911,507 +0.18(+0.55%)
Jul 05, 2013 32.02 32.23 31.77 32.23 535,896 +0.50(+1.57%)
Jul 03, 2013 31.70 31.77 31.54 31.73 150,104 -0.08(-0.26%)
Jul 02, 2013 31.74 32.06 31.64 31.81 786,360 +0.04(+0.14%)
Jul 01, 2013 31.72 32.04 31.72 31.77 1,447,673 +0.17(+0.55%)
Jun 28, 2013 31.63 31.75 31.45 31.60 621,224 -0.18(-0.56%)
Jun 27, 2013 31.53 31.83 31.53 31.77 1,262,148 +0.43(+1.37%)
Jun 26, 2013 31.36 31.43 31.17 31.34 1,121,545 +0.27(+0.87%)
Jun 25, 2013 30.87 31.21 30.73 31.07 2,067,716 +0.55(+1.79%)
Jun 24, 2013 30.70 30.86 30.22 30.53 1,660,226 -0.55(-1.77%)
Jun 21, 2013 31.24 31.26 30.72 31.08 1,459,738 +0.21(+0.67%)
Jun 20, 2013 31.34 31.48 30.87 30.87 3,220,002 -0.83(-2.63%)
Jun 19, 2013 32.14 32.18 31.69 31.70 425,055 -0.44(-1.36%)
Jun 18, 2013 32.02 32.23 31.93 32.14 357,969 +0.20(+0.64%)
Jun 17, 2013 31.88 32.08 31.78 31.94 381,624 +0.27(+0.85%)
Jun 14, 2013 32.03 32.08 31.61 31.67 498,831 -0.36(-1.12%)
Jun 13, 2013 31.45 32.05 31.30 32.03 507,903 +0.63(+1.99%)
Jun 12, 2013 31.95 31.95 31.36 31.40 716,300 -0.34(-1.07%)
Jun 11, 2013 31.90 32.05 31.71 31.74 494,740 -0.51(-1.57%)
Jun 10, 2013 32.36 32.37 32.12 32.25 729,534 +0.03(+0.10%)
Jun 07, 2013 31.85 32.24 31.80 32.22 1,119,326 +0.46(+1.44%)
Jun 06, 2013 31.28 31.77 31.13 31.76 575,341 +0.45(+1.45%)
Jun 05, 2013 31.73 31.84 31.24 31.30 494,960 -0.51(-1.61%)
Jun 04, 2013 32.12 32.29 31.72 31.81 702,634 -0.29(-0.91%)
Jun 03, 2013 32.15 32.19 31.65 32.10 985,058 +0.07(+0.21%)
May 31, 2013 32.56 32.58 32.04 32.04 392,708 -0.49(-1.52%)
May 30, 2013 32.26 32.65 32.23 32.53 586,323 +0.28(+0.88%)
May 29, 2013 32.11 32.34 31.96 32.25 259,036 -0.03(-0.10%)
May 28, 2013 32.45 32.62 32.15 32.28 446,669 +0.25(+0.77%)
May 24, 2013 31.88 32.06 31.73 32.03 1,184,120 +0.02(+0.07%)
May 23, 2013 31.75 32.18 31.71 32.01 478,114 -0.23(-0.71%)
May 22, 2013 32.74 33.06 32.11 32.24 909,859 -0.40(-1.23%)
May 21, 2013 32.59 32.76 32.56 32.64 454,270 +0.06(+0.19%)
May 20, 2013 32.54 32.70 32.48 32.58 238,172 +0.03(+0.08%)
May 17, 2013 32.36 32.56 32.28 32.55 426,227 +0.40(+1.25%)
May 16, 2013 32.38 32.43 32.08 32.15 1,253,451 -0.19(-0.59%)
May 15, 2013 32.08 32.40 31.99 32.34 248,014 +0.76(+2.42%)
May 13, 2013 31.47 31.65 31.39 31.58 283,166 +0.10(+0.31%)
May 10, 2013 31.44 31.50 31.34 31.48 403,678 +0.10(+0.31%)
May 09, 2013 31.61 31.61 31.31 31.39 1,327,037 -0.20(-0.64%)
May 08, 2013 31.39 31.61 31.30 31.59 2,375,103 +0.20(+0.65%)
May 07, 2013 31.26 31.42 31.14 31.39 793,344 +0.19(+0.61%)
May 06, 2013 30.92 31.21 30.92 31.20 424,343 +0.29(+0.94%)
May 03, 2013 30.87 31.04 30.86 30.91 321,617 +0.29(+0.95%)
May 02, 2013 30.34 30.63 30.34 30.61 211,608 +0.29(+0.96%)
May 01, 2013 30.53 30.59 30.30 30.32 410,928 -0.34(-1.09%)
Apr 30, 2013 30.56 30.66 30.44 30.66 423,910 +0.13(+0.42%)
Apr 29, 2013 30.49 30.57 30.41 30.53 518,459 +0.14(+0.46%)
Apr 26, 2013 30.51 30.52 30.29 30.39 174,113 -0.13(-0.43%)
Apr 25, 2013 30.50 30.68 30.41 30.52 441,697 +0.14(+0.45%)
Apr 24, 2013 29.97 30.41 29.97 30.38 712,543 +0.18(+0.58%)
Apr 23, 2013 29.88 30.21 29.88 30.21 1,305,386 +0.48(+1.62%)
Apr 22, 2013 30.09 30.09 29.46 29.73 506,831 +0.02(+0.07%)
Apr 19, 2013 29.46 29.71 29.34 29.71 631,089 +0.40(+1.35%)
Apr 18, 2013 29.64 29.64 29.19 29.31 751,836 -0.26(-0.87%)
Apr 17, 2013 29.80 29.85 29.35 29.56 815,389 -0.54(-1.79%)
Apr 16, 2013 29.98 30.12 29.77 30.10 525,259 +0.48(+1.61%)
Apr 15, 2013 30.26 30.35 29.61 29.63 1,588,611 -0.71(-2.34%)
Apr 12, 2013 30.24 30.38 30.18 30.34 805,557 -0.13(-0.43%)
Apr 11, 2013 30.39 30.57 30.31 30.47 589,894 +0.11(+0.35%)
Apr 10, 2013 30.13 30.38 30.13 30.36 1,268,293 +0.37(+1.22%)
Apr 09, 2013 30.04 30.15 29.90 30.00 642,749 +0.03(+0.10%)
Apr 08, 2013 29.64 29.97 29.52 29.97 492,806 +0.32(+1.09%)
Apr 05, 2013 29.29 29.69 29.28 29.64 436,155 -0.08(-0.28%)
Apr 04, 2013 29.42 29.74 29.42 29.73 516,561 +0.27(+0.91%)
Apr 03, 2013 29.88 29.96 29.39 29.46 831,353 -0.45(-1.52%)
Apr 02, 2013 29.94 29.99 29.85 29.91 944,412 +0.13(+0.44%)
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.