Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 39.99 39.99 39.74 39.79 540,453 -0.13(-0.33%)
Jul 30, 2015 39.82 39.95 39.70 39.93 443,230 +0.06(+0.16%)
Jul 29, 2015 39.61 39.92 39.52 39.86 854,008 +0.30(+0.77%)
Jul 28, 2015 39.50 39.58 39.26 39.56 1,030,256 +0.20(+0.51%)
Jul 27, 2015 39.36 39.46 39.26 39.36 2,960,571 -0.31(-0.78%)
Jul 24, 2015 39.98 39.99 39.60 39.66 626,404 -0.24(-0.60%)
Jul 23, 2015 40.36 40.36 39.80 39.90 660,813 -0.33(-0.83%)
Jul 22, 2015 39.96 40.29 39.94 40.24 1,286,364 +0.25(+0.62%)
Jul 21, 2015 40.08 40.20 39.90 39.99 887,955 -0.06(-0.15%)
Jul 20, 2015 40.11 40.17 39.93 40.05 3,255,525 +0.08(+0.20%)
Jul 17, 2015 40.08 40.08 39.82 39.97 829,157 -0.09(-0.24%)
Jul 16, 2015 39.99 40.06 39.93 40.06 2,415,493 +0.36(+0.91%)
Jul 15, 2015 39.55 39.77 39.51 39.70 509,654 +0.23(+0.59%)
Jul 14, 2015 39.24 39.51 39.21 39.47 617,310 +0.13(+0.34%)
Jul 13, 2015 39.25 39.36 39.16 39.34 5,336,239 +0.41(+1.05%)
Jul 10, 2015 38.86 39.03 38.80 38.93 546,539 +0.45(+1.17%)
Jul 09, 2015 38.62 38.79 38.43 38.48 600,263 +0.24(+0.63%)
Jul 08, 2015 38.43 38.61 38.20 38.24 596,674 -0.62(-1.60%)
Jul 07, 2015 38.88 39.00 38.21 38.86 583,632 +0.07(+0.18%)
Jul 06, 2015 38.49 38.84 38.46 38.79 643,801 -0.08(-0.21%)
Jul 02, 2015 39.11 38.88 38.88 38.88 1,321,520 -0.12(-0.32%)
Jul 01, 2015 39.04 39.08 38.82 39.00 837,549 +0.54(+1.42%)
Jun 30, 2015 38.77 38.79 38.34 38.46 886,317 +0.18(+0.48%)
Jun 29, 2015 38.85 38.98 38.27 38.27 2,055,595 -0.97(-2.48%)
Jun 26, 2015 39.15 39.31 39.11 39.24 994,362 +0.17(+0.43%)
Jun 25, 2015 39.55 39.55 39.08 39.08 805,611 -0.28(-0.71%)
Jun 24, 2015 39.60 39.66 39.35 39.36 483,487 -0.32(-0.81%)
Jun 23, 2015 39.64 39.74 39.60 39.68 543,844 +0.11(+0.27%)
Jun 22, 2015 39.54 39.74 39.54 39.57 487,853 +0.23(+0.60%)
Jun 19, 2015 39.60 39.60 39.31 39.33 676,797 -0.32(-0.81%)
Jun 18, 2015 39.37 39.72 39.33 39.65 5,850,167 +0.37(+0.94%)
Jun 17, 2015 39.47 39.49 39.18 39.29 651,691 -0.03(-0.09%)
Jun 16, 2015 39.09 39.37 39.00 39.32 448,314 +0.21(+0.54%)
Jun 15, 2015 39.09 39.23 38.87 39.11 573,220 -0.18(-0.45%)
Jun 12, 2015 39.39 39.39 39.18 39.29 622,678 -0.15(-0.37%)
Jun 11, 2015 39.46 39.49 39.28 39.43 534,073 +0.16(+0.40%)
Jun 10, 2015 38.94 39.36 38.84 39.27 1,479,296 +0.57(+1.48%)
Jun 09, 2015 38.58 38.85 38.53 38.70 449,318 +0.07(+0.18%)
Jun 08, 2015 38.81 38.92 38.63 38.63 700,958 -0.21(-0.53%)
Jun 05, 2015 38.98 39.06 38.74 38.84 655,127 +0.15(+0.38%)
Jun 04, 2015 38.87 38.98 38.64 38.69 630,779 -0.31(-0.79%)
Jun 03, 2015 38.94 39.14 38.81 39.00 1,150,039 +0.22(+0.56%)
Jun 02, 2015 38.66 38.89 38.53 38.78 964,850 +0.04(+0.10%)
Jun 01, 2015 38.88 38.88 38.59 38.74 3,246,290 +0.10(+0.27%)
May 29, 2015 38.95 38.97 38.59 38.64 998,365 -0.34(-0.88%)
May 28, 2015 38.95 39.01 38.78 38.98 565,400 -0.02(-0.05%)
May 27, 2015 38.83 39.06 38.68 39.01 706,504 +0.35(+0.90%)
May 26, 2015 38.99 38.99 38.58 38.66 6,557,610 -0.35(-0.89%)
May 22, 2015 38.90 39.01 39.01 39.01 480,029 -0.01(-0.03%)
May 21, 2015 39.10 39.12 38.99 39.02 621,920 -0.12(-0.32%)
May 20, 2015 39.27 39.27 39.09 39.14 660,737 -0.13(-0.33%)
May 19, 2015 39.14 39.35 39.10 39.27 554,156 +0.20(+0.50%)
May 18, 2015 38.80 39.09 38.80 39.07 1,054,724 +0.23(+0.61%)
May 15, 2015 38.95 39.03 38.73 38.84 598,880 -0.16(-0.41%)
May 14, 2015 38.74 39.00 38.71 39.00 432,113 +0.40(+1.03%)
May 13, 2015 38.61 38.74 38.54 38.60 348,720 +0.00(+0.01%)
May 12, 2015 38.61 38.68 38.28 38.59 308,459 -0.11(-0.29%)
May 11, 2015 38.88 38.95 38.66 38.71 386,296 -0.17(-0.43%)
May 08, 2015 38.56 38.87 38.51 38.87 1,134,751 +0.56(+1.45%)
May 07, 2015 37.98 38.40 37.95 38.32 633,547 +0.29(+0.75%)
May 06, 2015 38.36 38.36 37.80 38.03 881,248 -0.18(-0.46%)
May 05, 2015 38.49 38.57 38.15 38.21 346,302 -0.30(-0.79%)
May 04, 2015 38.26 38.54 38.26 38.51 209,960 +0.29(+0.76%)
May 01, 2015 38.15 38.24 38.07 38.22 597,212 +0.30(+0.80%)
Apr 30, 2015 38.22 38.30 37.79 37.92 918,904 -0.36(-0.94%)
Apr 29, 2015 38.15 38.42 38.15 38.27 360,026 -0.04(-0.10%)
Apr 28, 2015 38.08 38.31 37.92 38.31 246,341 +0.18(+0.48%)
Apr 27, 2015 38.38 38.48 38.09 38.13 644,393 -0.13(-0.34%)
Apr 24, 2015 38.39 38.39 38.19 38.26 157,920 -0.07(-0.19%)
Apr 23, 2015 38.20 38.43 38.19 38.33 502,839 +0.01(+0.03%)
Apr 22, 2015 38.07 38.35 37.98 38.32 691,401 +0.32(+0.85%)
Apr 21, 2015 38.29 38.29 37.96 37.99 220,947 -0.13(-0.34%)
Apr 20, 2015 38.14 38.23 38.08 38.12 551,348 +0.18(+0.48%)
Apr 17, 2015 38.19 38.23 37.83 37.94 592,676 -0.51(-1.33%)
Apr 16, 2015 38.33 38.57 38.22 38.45 760,536 +0.05(+0.12%)
Apr 15, 2015 38.38 38.56 38.33 38.40 226,966 +0.10(+0.27%)
Apr 14, 2015 38.27 38.38 38.11 38.30 310,643 +0.01(+0.03%)
Apr 13, 2015 38.24 38.42 38.15 38.29 222,999 +0.09(+0.23%)
Apr 10, 2015 38.32 38.32 38.15 38.20 172,890 +0.00(+0.00%)
Apr 09, 2015 38.21 38.24 37.98 38.20 289,695 -0.02(-0.06%)
Apr 08, 2015 38.14 38.32 38.11 38.22 242,722 +0.15(+0.38%)
Apr 07, 2015 38.34 38.35 38.07 38.07 226,079 -0.19(-0.50%)
Apr 06, 2015 37.93 38.35 37.90 38.27 222,599 +0.06(+0.17%)
Apr 02, 2015 37.98 38.20 38.20 38.20 281,324 +0.21(+0.55%)
Apr 01, 2015 37.99 38.12 37.75 37.99 346,096 -0.06(-0.15%)
Mar 31, 2015 38.13 38.22 37.97 38.05 878,634 -0.21(-0.54%)
Mar 30, 2015 38.08 38.36 38.03 38.25 515,007 +0.49(+1.29%)
Mar 27, 2015 37.80 37.85 37.65 37.77 274,089 -0.03(-0.09%)
Mar 26, 2015 37.70 37.96 37.55 37.80 324,777 -0.07(-0.19%)
Mar 25, 2015 38.39 38.48 37.87 37.87 440,581 -0.58(-1.51%)
Mar 24, 2015 38.75 38.75 38.45 38.45 255,260 -0.28(-0.73%)
Mar 23, 2015 38.90 39.03 38.74 38.74 346,842 -0.17(-0.43%)
Mar 20, 2015 38.61 38.95 38.50 38.90 1,101,501 +0.52(+1.35%)
Mar 19, 2015 38.62 38.62 38.25 38.38 367,730 -0.31(-0.80%)
Mar 18, 2015 38.39 38.78 38.21 38.69 260,396 +0.25(+0.65%)
Mar 17, 2015 38.35 38.53 38.27 38.44 216,276 -0.06(-0.17%)
Mar 16, 2015 38.21 38.55 38.21 38.51 254,206 +0.42(+1.11%)
Mar 13, 2015 38.22 38.32 37.89 38.08 776,828 -0.30(-0.78%)
Mar 12, 2015 37.80 38.39 37.80 38.38 1,257,188 +0.80(+2.12%)
Mar 11, 2015 37.49 37.69 37.46 37.59 1,222,961 +0.20(+0.52%)
Mar 10, 2015 37.80 37.80 37.39 37.39 1,084,638 -0.72(-1.90%)
Mar 09, 2015 38.02 38.16 37.97 38.11 1,001,762 +0.19(+0.49%)
Mar 06, 2015 38.24 38.52 37.88 37.93 1,717,637 -0.35(-0.92%)
Mar 05, 2015 38.18 38.31 38.08 38.28 668,994 +0.15(+0.39%)
Mar 04, 2015 38.22 38.37 38.02 38.13 343,990 -0.24(-0.63%)
Mar 03, 2015 38.30 38.45 38.28 38.37 3,378,163 -0.12(-0.31%)
Mar 02, 2015 38.19 38.49 38.19 38.49 816,078 +0.33(+0.86%)
Feb 27, 2015 38.30 38.34 38.16 38.16 393,602 -0.13(-0.34%)
Feb 26, 2015 38.42 38.42 38.18 38.30 332,716 -0.12(-0.31%)
Feb 25, 2015 38.43 38.54 38.36 38.42 259,365 +0.03(+0.07%)
Feb 24, 2015 38.30 38.51 38.29 38.39 703,155 +0.08(+0.21%)
Feb 23, 2015 38.31 38.31 38.11 38.31 390,652 -0.09(-0.23%)
Feb 20, 2015 37.99 38.41 37.82 38.40 846,102 +0.33(+0.86%)
Feb 19, 2015 38.14 38.21 38.02 38.07 570,931 -0.17(-0.46%)
Feb 18, 2015 38.33 38.33 38.14 38.25 378,753 -0.18(-0.47%)
Feb 17, 2015 38.28 38.50 38.24 38.42 416,621 +0.11(+0.29%)
Feb 13, 2015 38.33 38.31 38.31 38.31 389,275 -0.02(-0.04%)
Feb 12, 2015 37.99 38.37 37.99 38.33 437,757 +0.42(+1.11%)
Feb 11, 2015 37.86 38.00 37.69 37.91 548,417 +0.03(+0.07%)
Feb 10, 2015 37.88 38.02 37.63 37.88 913,446 +0.21(+0.57%)
Feb 09, 2015 37.66 37.84 37.59 37.67 1,284,681 -0.17(-0.44%)
Feb 06, 2015 37.98 38.20 37.76 37.84 875,125 +0.08(+0.21%)
Feb 05, 2015 37.39 37.76 37.39 37.76 1,087,732 +0.42(+1.12%)
Feb 04, 2015 37.30 37.57 37.23 37.34 1,136,191 -0.03(-0.07%)
Feb 03, 2015 36.89 37.38 36.89 37.36 957,927 +0.62(+1.68%)
Feb 02, 2015 36.36 36.80 36.02 36.75 20,130,022 +0.49(+1.34%)
Jan 30, 2015 36.56 36.78 36.25 36.26 1,311,118 -0.54(-1.47%)
Jan 29, 2015 36.53 36.84 36.33 36.80 704,309 +0.33(+0.91%)
Jan 28, 2015 37.29 37.32 36.47 36.47 1,686,547 -0.68(-1.82%)
Jan 27, 2015 37.20 37.35 37.00 37.15 706,129 -0.36(-0.96%)
Jan 26, 2015 37.31 37.52 37.13 37.51 3,368,515 +0.18(+0.48%)
Jan 23, 2015 37.57 37.68 37.31 37.33 562,238 -0.34(-0.92%)
Jan 22, 2015 36.96 37.70 36.79 37.68 1,822,177 +0.89(+2.42%)
Jan 21, 2015 36.64 36.96 36.49 36.79 1,280,826 +0.04(+0.10%)
Jan 20, 2015 36.97 37.11 36.58 36.75 13,067,718 -0.12(-0.33%)
Jan 16, 2015 36.39 36.91 36.29 36.87 2,757,284 +0.44(+1.22%)
Jan 15, 2015 36.73 36.93 36.40 36.43 1,042,147 -0.41(-1.12%)
Jan 14, 2015 36.78 36.94 36.40 36.84 1,731,392 -0.46(-1.22%)
Jan 13, 2015 37.71 37.88 37.06 37.30 894,562 -0.12(-0.32%)
Jan 12, 2015 37.69 37.74 37.32 37.42 845,152 -0.28(-0.73%)
Jan 09, 2015 38.22 38.22 37.66 37.69 659,550 -0.48(-1.26%)
Jan 08, 2015 37.93 38.21 37.93 38.17 657,222 +0.54(+1.45%)
Jan 07, 2015 37.59 37.68 37.31 37.63 659,395 +0.39(+1.05%)
Jan 06, 2015 37.74 37.82 37.06 37.24 1,027,029 -0.50(-1.32%)
Jan 05, 2015 38.19 38.23 37.65 37.73 1,359,487 -0.72(-1.86%)
Jan 02, 2015 38.47 38.68 38.15 38.45 2,142,650 +0.06(+0.14%)
Dec 31, 2014 38.99 38.39 38.39 38.39 366,017 -0.45(-1.16%)
Dec 30, 2014 38.83 38.93 38.75 38.85 1,661,886 -0.05(-0.13%)
Dec 29, 2014 38.69 39.07 38.66 38.90 20,407,760 +0.13(+0.34%)
Dec 26, 2014 38.89 38.90 38.75 38.77 306,872 -0.01(-0.02%)
Dec 24, 2014 38.93 38.77 38.77 38.77 239,626 -0.03(-0.07%)
Dec 23, 2014 38.72 38.91 38.71 38.80 353,374 +0.20(+0.51%)
Dec 22, 2014 38.41 38.61 38.34 38.61 734,990 +0.22(+0.57%)
Dec 19, 2014 38.54 38.54 38.20 38.39 501,853 +0.08(+0.22%)
Dec 18, 2014 37.96 38.32 37.88 38.30 488,661 +0.81(+2.17%)
Dec 17, 2014 36.80 37.53 36.80 37.49 284,538 +0.77(+2.10%)
Dec 16, 2014 36.77 37.35 36.68 36.71 903,794 -0.26(-0.71%)
Dec 15, 2014 37.58 37.58 36.84 36.98 942,864 -0.38(-1.02%)
Dec 12, 2014 37.79 37.97 37.32 37.36 536,353 -0.73(-1.90%)
Dec 11, 2014 38.11 38.36 38.02 38.08 446,777 +0.13(+0.35%)
Dec 10, 2014 38.36 38.43 37.90 37.95 561,182 -0.49(-1.28%)
Dec 09, 2014 38.04 38.46 37.97 38.44 883,422 -0.05(-0.13%)
Dec 08, 2014 38.37 38.72 38.35 38.50 23,670,002 +0.11(+0.29%)
Dec 05, 2014 38.17 38.42 38.17 38.39 1,223,010 +0.32(+0.85%)
Dec 04, 2014 37.97 38.09 37.83 38.06 321,031 +0.05(+0.12%)
Dec 03, 2014 37.85 38.04 37.79 38.02 786,307 +0.19(+0.50%)
Dec 02, 2014 37.50 37.86 37.50 37.83 782,111 +0.34(+0.91%)
Dec 01, 2014 37.61 37.69 37.46 37.49 2,160,114 -0.30(-0.79%)
Nov 28, 2014 37.80 37.95 37.75 37.78 101,826 +0.01(+0.02%)
Nov 26, 2014 37.78 37.77 37.77 37.77 126,634 +0.07(+0.18%)
Nov 25, 2014 37.71 37.76 37.60 37.71 1,554,800 -0.01(-0.03%)
Nov 24, 2014 37.57 37.72 37.56 37.72 5,325,675 +0.27(+0.71%)
Nov 21, 2014 37.58 37.65 37.41 37.45 298,666 +0.15(+0.41%)
Nov 20, 2014 37.02 37.31 37.02 37.30 181,238 +0.04(+0.11%)
Nov 19, 2014 37.29 37.30 37.09 37.26 409,487 -0.06(-0.17%)
Nov 18, 2014 37.21 37.44 37.20 37.32 153,279 +0.09(+0.24%)
Nov 17, 2014 37.18 37.27 37.11 37.23 300,690 +0.00(+0.00%)
Nov 14, 2014 37.37 37.42 37.19 37.23 304,269 -0.09(-0.25%)
Nov 13, 2014 37.45 37.50 37.24 37.33 2,663,165 -0.08(-0.23%)
Nov 12, 2014 37.33 37.43 37.25 37.41 309,587 -0.05(-0.14%)
Nov 11, 2014 37.56 37.56 37.43 37.46 284,253 -0.09(-0.25%)
Nov 10, 2014 37.42 37.55 37.33 37.55 494,188 +0.18(+0.49%)
Nov 07, 2014 37.37 37.45 37.22 37.37 368,669 +0.01(+0.03%)
Nov 06, 2014 37.35 37.38 37.16 37.36 318,133 +0.02(+0.05%)
Nov 05, 2014 37.39 37.39 37.13 37.34 754,504 +0.28(+0.74%)
Nov 04, 2014 36.98 37.07 36.78 37.07 517,103 +0.03(+0.08%)
Nov 03, 2014 36.93 37.13 36.92 37.04 2,243,082 +0.12(+0.32%)
Oct 31, 2014 36.91 36.94 36.77 36.92 331,141 +0.44(+1.20%)
Oct 30, 2014 36.13 36.56 36.13 36.48 394,218 +0.34(+0.94%)
Oct 29, 2014 36.15 36.15 35.87 36.14 429,206 +0.03(+0.07%)
Oct 28, 2014 35.85 36.12 35.82 36.12 1,179,499 +0.41(+1.15%)
Oct 27, 2014 35.57 35.71 35.63 35.71 510,455 +0.08(+0.21%)
Oct 24, 2014 35.42 35.64 35.34 35.63 609,292 +0.26(+0.73%)
Oct 23, 2014 35.38 35.57 35.32 35.37 486,994 +0.29(+0.83%)
Oct 22, 2014 35.43 35.44 35.05 35.08 704,841 -0.26(-0.73%)
Oct 21, 2014 34.98 35.35 34.88 35.34 646,056 +0.64(+1.83%)
Oct 20, 2014 34.40 34.70 34.40 34.70 7,855,470 +0.25(+0.74%)
Oct 17, 2014 34.48 34.59 34.27 34.45 1,174,905 +0.38(+1.11%)
Oct 16, 2014 33.38 34.28 33.38 34.07 833,046 +0.07(+0.20%)
Oct 15, 2014 34.26 34.28 33.33 34.00 2,125,741 -0.61(-1.75%)
Oct 14, 2014 34.63 34.86 34.46 34.61 722,395 +0.20(+0.57%)
Oct 13, 2014 34.74 34.92 34.41 34.41 1,407,767 -0.28(-0.82%)
Oct 10, 2014 34.91 35.26 34.68 34.70 608,209 -0.25(-0.73%)
Oct 09, 2014 35.62 35.62 34.94 34.95 301,510 -0.68(-1.90%)
Oct 08, 2014 35.08 35.63 34.95 35.63 246,831 +0.60(+1.71%)
Oct 07, 2014 35.41 35.46 35.02 35.03 371,060 -0.56(-1.57%)
Oct 06, 2014 35.91 35.91 35.53 35.59 508,962 -0.07(-0.20%)
Oct 03, 2014 35.46 35.70 35.41 35.66 350,025 +0.49(+1.39%)
Oct 02, 2014 35.05 35.32 34.87 35.18 786,856 +0.06(+0.18%)
Oct 01, 2014 35.45 35.49 35.07 35.11 879,908 -0.39(-1.10%)
Sep 30, 2014 35.65 35.72 35.46 35.50 351,950 -0.06(-0.17%)
Sep 29, 2014 35.41 35.64 35.33 35.56 2,207,629 -0.14(-0.40%)
Sep 26, 2014 35.52 35.78 35.45 35.71 191,435 +0.32(+0.91%)
Sep 25, 2014 35.85 35.85 35.38 35.38 1,127,593 -0.54(-1.51%)
Sep 24, 2014 35.78 35.95 35.67 35.93 169,485 +0.21(+0.58%)
Sep 23, 2014 35.86 36.06 35.72 35.72 191,735 -0.28(-0.77%)
Sep 22, 2014 36.20 36.24 35.97 36.00 375,079 -0.27(-0.75%)
Sep 19, 2014 36.55 36.58 36.21 36.27 468,649 -0.14(-0.38%)
Sep 18, 2014 36.27 36.46 36.21 36.41 293,230 +0.32(+0.88%)
Sep 17, 2014 35.99 36.26 35.90 36.09 315,433 +0.14(+0.39%)
Sep 16, 2014 35.78 36.03 35.74 35.95 170,197 +0.14(+0.39%)
Sep 15, 2014 35.85 35.89 35.74 35.81 138,983 -0.03(-0.07%)
Sep 12, 2014 35.92 36.04 35.72 35.84 161,030 -0.13(-0.35%)
Sep 11, 2014 35.77 35.98 35.77 35.97 143,909 +0.07(+0.19%)
Sep 10, 2014 35.82 35.95 35.75 35.90 157,053 +0.13(+0.35%)
Sep 09, 2014 36.06 36.06 35.74 35.77 245,497 -0.33(-0.91%)
Sep 08, 2014 36.02 36.20 35.98 36.10 313,913 +0.00(+0.00%)
Sep 05, 2014 35.97 36.10 35.81 36.10 294,231 +0.07(+0.20%)
Sep 04, 2014 36.07 36.23 35.91 36.03 411,933 -0.00(-0.01%)
Sep 03, 2014 36.20 36.24 35.96 36.03 921,693 -0.05(-0.13%)
Sep 02, 2014 36.06 36.12 35.88 36.08 1,847,570 +0.15(+0.41%)
Aug 29, 2014 35.86 35.93 35.93 35.93 118,113 +0.17(+0.47%)
Aug 28, 2014 35.76 35.82 35.67 35.76 438,669 -0.15(-0.42%)
Aug 27, 2014 36.03 36.03 35.86 35.91 115,204 -0.03(-0.09%)
Aug 26, 2014 35.88 36.05 35.88 35.95 257,900 +0.08(+0.22%)
Aug 25, 2014 35.75 35.99 35.75 35.87 144,752 +0.25(+0.71%)
Aug 22, 2014 35.75 35.79 35.60 35.61 225,171 -0.13(-0.35%)
Aug 21, 2014 35.47 35.80 35.43 35.74 1,155,360 +0.33(+0.92%)
Aug 20, 2014 35.24 35.45 35.22 35.42 111,727 +0.10(+0.27%)
Aug 19, 2014 35.32 35.37 35.32 35.32 316,898 +0.06(+0.18%)
Aug 18, 2014 35.06 35.27 35.06 35.26 2,653,742 +0.35(+1.02%)
Aug 15, 2014 35.12 35.15 34.81 34.90 258,144 -0.11(-0.31%)
Aug 14, 2014 34.88 35.02 34.88 35.01 97,494 +0.15(+0.42%)
Aug 13, 2014 34.75 34.90 34.73 34.86 131,000 +0.23(+0.67%)
Aug 12, 2014 34.56 34.74 34.55 34.63 197,226 +0.03(+0.07%)
Aug 11, 2014 34.67 34.73 34.58 34.60 811,997 +0.08(+0.22%)
Aug 08, 2014 34.23 34.49 34.16 34.53 385,622 +0.31(+0.90%)
Aug 07, 2014 34.55 34.58 34.16 34.22 853,656 -0.17(-0.49%)
Aug 06, 2014 34.13 34.52 34.13 34.39 316,427 +0.16(+0.45%)
Aug 05, 2014 34.43 34.52 34.15 34.23 1,210,561 -0.33(-0.97%)
Aug 04, 2014 34.41 34.61 34.29 34.57 282,763 +0.25(+0.73%)
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.