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 (%)
Mar 31, 2020 46.40 46.66 45.10 45.53 813,378 -1.37(-2.91%)
Mar 30, 2020 46.02 47.03 45.09 46.90 527,911 +1.01(+2.19%)
Mar 27, 2020 45.35 47.31 44.84 45.89 818,044 -1.35(-2.85%)
Mar 26, 2020 44.78 47.35 44.64 47.24 1,761,312 +2.83(+6.38%)
Mar 25, 2020 43.50 46.16 42.20 44.41 1,671,389 +1.50(+3.49%)
Mar 24, 2020 40.31 43.03 40.31 42.91 1,553,274 +4.51(+11.74%)
Mar 23, 2020 40.11 40.18 37.88 38.40 1,238,078 -2.35(-5.77%)
Mar 20, 2020 42.62 43.36 40.53 40.75 847,746 -1.57(-3.70%)
Mar 19, 2020 40.94 43.19 39.49 42.32 1,022,011 +0.52(+1.24%)
Mar 18, 2020 42.41 43.52 39.87 41.80 896,827 -3.56(-7.84%)
Mar 17, 2020 44.34 46.32 42.75 45.36 914,661 +1.43(+3.25%)
Mar 16, 2020 44.28 46.94 42.96 43.93 1,353,344 -6.84(-13.47%)
Mar 13, 2020 48.66 50.99 46.40 50.77 1,242,132 +5.08(+11.11%)
Mar 12, 2020 46.95 49.19 45.24 45.70 2,862,554 -5.19(-10.20%)
Mar 11, 2020 52.39 52.56 50.28 50.89 971,785 -3.00(-5.57%)
Mar 10, 2020 53.24 53.92 51.01 53.89 907,215 +2.84(+5.55%)
Mar 09, 2020 52.12 53.03 50.74 51.05 878,252 -5.51(-9.74%)
Mar 06, 2020 55.98 57.00 55.28 56.56 714,354 -1.64(-2.81%)
Mar 05, 2020 58.88 59.19 57.58 58.20 1,350,353 -2.40(-3.96%)
Mar 04, 2020 59.51 60.61 58.74 60.60 1,897,609 +2.14(+3.66%)
Mar 03, 2020 60.48 60.94 58.05 58.46 2,036,163 -2.02(-3.34%)
Mar 02, 2020 57.80 60.48 57.26 60.48 1,456,757 +2.90(+5.04%)
Feb 28, 2020 56.94 57.86 56.09 57.58 2,326,638 -1.18(-2.00%)
Feb 27, 2020 60.34 61.01 58.75 58.75 2,379,656 -2.80(-4.55%)
Feb 26, 2020 62.34 62.96 61.53 61.56 597,091 -0.49(-0.80%)
Feb 25, 2020 64.41 64.42 61.88 62.05 1,065,434 -2.24(-3.49%)
Feb 24, 2020 64.35 64.87 64.05 64.29 711,223 -2.01(-3.04%)
Feb 21, 2020 66.56 66.56 65.98 66.31 118,594 -0.50(-0.75%)
Feb 20, 2020 66.55 67.00 66.19 66.81 182,948 +0.13(+0.19%)
Feb 19, 2020 66.68 66.87 66.64 66.68 170,194 +0.17(+0.26%)
Feb 18, 2020 66.73 66.83 66.25 66.51 204,411 -0.37(-0.55%)
Feb 14, 2020 66.61 66.88 66.60 66.88 103,368 +0.25(+0.37%)
Feb 13, 2020 66.27 66.70 66.27 66.63 124,374 +0.17(+0.25%)
Feb 12, 2020 66.52 66.59 66.38 66.46 192,210 +0.22(+0.33%)
Feb 11, 2020 66.21 66.55 66.18 66.24 117,136 +0.29(+0.44%)
Feb 10, 2020 65.48 65.95 65.48 65.95 174,955 +0.32(+0.49%)
Feb 07, 2020 65.58 65.77 65.40 65.63 280,294 -0.20(-0.30%)
Feb 06, 2020 66.16 66.16 65.75 65.83 180,235 +0.03(+0.04%)
Feb 05, 2020 65.59 65.83 65.45 65.80 261,336 +0.78(+1.20%)
Feb 04, 2020 64.96 65.41 64.96 65.02 380,091 +0.74(+1.15%)
Feb 03, 2020 64.10 64.78 64.10 64.27 284,525 +0.45(+0.71%)
Jan 31, 2020 64.71 64.73 63.63 63.82 607,555 -1.32(-2.03%)
Jan 30, 2020 64.08 65.17 64.05 65.15 278,744 +0.64(+1.00%)
Jan 29, 2020 64.79 64.90 64.48 64.50 180,353 -0.08(-0.13%)
Jan 28, 2020 64.32 64.79 64.19 64.59 191,460 +0.62(+0.97%)
Jan 27, 2020 63.80 64.25 63.50 63.97 210,857 -0.90(-1.38%)
Jan 24, 2020 65.50 65.50 64.54 64.86 241,692 -0.66(-1.00%)
Jan 23, 2020 65.30 65.57 64.98 65.52 198,891 +0.04(+0.06%)
Jan 22, 2020 65.64 65.78 65.41 65.48 770,531 +0.07(+0.11%)
Jan 21, 2020 65.29 65.71 65.29 65.41 232,548 -0.19(-0.28%)
Jan 17, 2020 65.52 65.66 65.43 65.59 834,450 +0.28(+0.44%)
Jan 16, 2020 65.00 65.33 64.95 65.31 183,945 +0.55(+0.84%)
Jan 15, 2020 64.55 64.86 64.52 64.76 252,142 +0.05(+0.07%)
Jan 14, 2020 64.98 65.01 64.62 64.72 402,549 -0.21(-0.32%)
Jan 13, 2020 64.54 64.92 64.43 64.92 299,096 +0.54(+0.83%)
Jan 10, 2020 64.62 64.64 64.30 64.39 147,974 -0.19(-0.29%)
Jan 09, 2020 64.53 64.62 64.38 64.57 192,774 +0.42(+0.65%)
Jan 08, 2020 63.77 64.43 63.77 64.15 253,832 +0.39(+0.61%)
Jan 07, 2020 64.02 64.10 63.76 63.76 149,137 -0.43(-0.68%)
Jan 06, 2020 63.72 64.21 63.72 64.19 308,793 -0.04(-0.06%)
Jan 03, 2020 63.88 64.43 63.88 64.23 264,424 -0.36(-0.56%)
Jan 02, 2020 64.54 64.60 64.24 64.60 390,280 +0.35(+0.54%)
Dec 31, 2019 64.02 64.31 63.98 64.25 156,982 +0.15(+0.23%)
Dec 30, 2019 64.35 64.36 64.00 64.10 158,032 -0.17(-0.27%)
Dec 27, 2019 64.41 64.42 64.19 64.27 183,789 -0.01(-0.02%)
Dec 26, 2019 64.09 64.28 64.08 64.28 105,401 +0.38(+0.59%)
Dec 24, 2019 63.86 63.97 63.83 63.91 196,656 +0.03(+0.04%)
Dec 23, 2019 64.19 64.19 63.82 63.88 232,340 -0.23(-0.36%)
Dec 20, 2019 64.20 64.34 64.04 64.11 448,857 +0.21(+0.32%)
Dec 19, 2019 63.71 63.95 63.71 63.90 361,730 +0.18(+0.28%)
Dec 18, 2019 63.97 63.97 63.72 63.72 549,486 -0.06(-0.09%)
Dec 17, 2019 63.80 63.91 63.75 63.78 813,772 +0.05(+0.08%)
Dec 16, 2019 63.94 63.94 63.56 63.73 477,118 +0.23(+0.36%)
Dec 13, 2019 63.52 63.86 63.24 63.50 300,185 -0.14(-0.23%)
Dec 12, 2019 63.00 63.76 62.99 63.65 724,789 +0.72(+1.14%)
Dec 11, 2019 63.13 63.24 62.87 62.93 88,263 -0.17(-0.27%)
Dec 10, 2019 63.19 63.26 63.03 63.10 135,721 -0.13(-0.21%)
Dec 09, 2019 63.28 63.38 63.15 63.24 143,145 -0.08(-0.13%)
Dec 06, 2019 63.16 63.46 63.16 63.32 303,838 +0.59(+0.94%)
Dec 05, 2019 62.57 62.76 62.47 62.73 559,709 +0.27(+0.42%)
Dec 04, 2019 62.20 62.60 62.06 62.46 265,052 +0.40(+0.64%)
Dec 03, 2019 62.03 62.10 61.70 62.07 344,297 -0.47(-0.76%)
Dec 02, 2019 63.24 63.24 62.51 62.54 478,880 -0.60(-0.94%)
Nov 29, 2019 63.22 63.33 63.07 63.14 180,068 -0.14(-0.21%)
Nov 27, 2019 63.06 63.29 62.99 63.27 411,707 +0.30(+0.47%)
Nov 26, 2019 62.83 63.00 62.72 62.98 325,740 +0.20(+0.31%)
Nov 25, 2019 62.52 62.83 62.52 62.78 546,481 +0.45(+0.72%)
Nov 22, 2019 62.26 62.42 62.13 62.33 204,779 +0.19(+0.31%)
Nov 21, 2019 62.54 62.54 62.06 62.14 315,039 -0.27(-0.43%)
Nov 20, 2019 62.44 62.57 62.04 62.41 382,445 -0.21(-0.34%)
Nov 19, 2019 62.59 62.71 62.49 62.62 634,155 +0.22(+0.35%)
Nov 18, 2019 62.27 62.44 62.20 62.40 358,359 +0.13(+0.20%)
Nov 15, 2019 62.28 62.29 62.13 62.28 400,318 +0.20(+0.32%)
Nov 14, 2019 61.75 62.08 61.75 62.08 298,880 +0.20(+0.32%)
Nov 13, 2019 61.75 62.04 61.64 61.88 425,596 -0.11(-0.18%)
Nov 12, 2019 62.09 62.31 61.97 61.99 208,690 -0.07(-0.11%)
Nov 11, 2019 61.85 62.12 61.81 62.05 142,907 -0.07(-0.12%)
Nov 08, 2019 61.98 62.13 61.82 62.13 179,638 +0.03(+0.05%)
Nov 07, 2019 62.19 62.40 62.04 62.10 223,871 +0.24(+0.39%)
Nov 06, 2019 61.66 61.90 61.63 61.85 255,907 +0.19(+0.31%)
Nov 05, 2019 61.92 61.94 61.50 61.66 812,524 -0.15(-0.25%)
Nov 04, 2019 62.07 62.11 61.73 61.82 483,388 +0.17(+0.28%)
Nov 01, 2019 61.43 61.64 61.33 61.64 651,081 +0.66(+1.08%)
Oct 31, 2019 61.10 61.16 60.67 60.98 2,959,044 -0.28(-0.46%)
Oct 30, 2019 61.17 61.34 60.78 61.26 442,353 +0.09(+0.15%)
Oct 29, 2019 60.96 61.44 60.96 61.17 398,586 +0.12(+0.20%)
Oct 28, 2019 61.06 61.22 61.02 61.05 175,368 +0.20(+0.33%)
Oct 25, 2019 60.57 60.99 60.57 60.85 185,869 +0.11(+0.18%)
Oct 24, 2019 60.76 60.80 60.51 60.74 140,996 +0.09(+0.15%)
Oct 23, 2019 60.36 60.65 60.32 60.65 135,947 +0.18(+0.29%)
Oct 22, 2019 60.69 60.87 60.43 60.47 218,636 -0.39(-0.64%)
Oct 21, 2019 60.50 60.89 60.49 60.86 127,663 +0.73(+1.21%)
Oct 18, 2019 59.85 60.31 59.85 60.14 160,084 +0.08(+0.14%)
Oct 17, 2019 60.22 60.31 59.94 60.05 238,534 +0.12(+0.20%)
Oct 16, 2019 59.98 60.05 59.77 59.93 149,843 -0.10(-0.16%)
Oct 15, 2019 59.65 60.25 59.56 60.03 280,158 +0.56(+0.95%)
Oct 14, 2019 59.26 59.49 59.26 59.47 107,600 +0.06(+0.10%)
Oct 11, 2019 59.59 60.02 59.37 59.41 601,659 +0.59(+1.00%)
Oct 10, 2019 58.44 59.11 58.44 58.82 327,532 +0.44(+0.75%)
Oct 09, 2019 58.25 58.61 58.20 58.38 240,352 +0.46(+0.80%)
Oct 08, 2019 58.46 58.46 57.86 57.92 390,507 -0.97(-1.64%)
Oct 07, 2019 58.85 59.26 58.80 58.89 258,619 -0.22(-0.38%)
Oct 04, 2019 58.33 59.15 58.32 59.11 195,539 +0.87(+1.49%)
Oct 03, 2019 57.81 58.24 57.26 58.24 467,193 +0.31(+0.53%)
Oct 02, 2019 58.58 58.58 57.67 57.94 760,631 -0.98(-1.66%)
Oct 01, 2019 60.02 60.06 58.88 58.91 679,164 -1.00(-1.66%)
Sep 30, 2019 60.04 60.14 59.85 59.91 258,357 -0.02(-0.03%)
Sep 27, 2019 60.29 60.38 59.60 59.93 553,312 -0.06(-0.10%)
Sep 26, 2019 60.01 60.19 59.84 59.99 223,028 -0.07(-0.12%)
Sep 25, 2019 59.67 60.15 59.58 60.06 212,220 +0.34(+0.57%)
Sep 24, 2019 60.32 60.42 59.48 59.72 564,079 -0.53(-0.88%)
Sep 23, 2019 59.78 60.39 59.78 60.25 360,409 +0.11(+0.18%)
Sep 20, 2019 60.50 60.71 60.06 60.14 334,061 -0.31(-0.51%)
Sep 19, 2019 60.59 60.86 60.42 60.45 235,327 -0.08(-0.13%)
Sep 18, 2019 60.30 60.63 60.11 60.53 238,308 +0.06(+0.10%)
Sep 17, 2019 60.15 60.47 60.13 60.47 151,200 +0.21(+0.35%)
Sep 16, 2019 59.91 60.26 59.89 60.26 176,781 -0.07(-0.12%)
Sep 13, 2019 60.42 60.56 60.24 60.33 286,461 +0.12(+0.19%)
Sep 12, 2019 59.82 60.35 59.76 60.22 777,885 +0.39(+0.66%)
Sep 11, 2019 59.64 59.83 59.33 59.82 273,881 +0.24(+0.40%)
Sep 10, 2019 59.79 59.83 59.14 59.59 247,304 -0.22(-0.36%)
Sep 09, 2019 59.69 59.90 59.48 59.80 198,912 +0.42(+0.70%)
Sep 06, 2019 59.37 59.61 59.28 59.39 176,615 +0.05(+0.08%)
Sep 05, 2019 59.12 59.76 59.12 59.34 358,718 +0.77(+1.32%)
Sep 04, 2019 58.33 58.63 58.28 58.57 681,563 +0.64(+1.10%)
Sep 03, 2019 57.87 58.00 57.59 57.93 1,250,263 -0.35(-0.61%)
Aug 30, 2019 58.37 58.50 58.07 58.29 180,707 +0.14(+0.24%)
Aug 29, 2019 57.84 58.29 57.76 58.15 239,802 +0.74(+1.29%)
Aug 28, 2019 56.74 57.43 56.72 57.41 358,654 +0.44(+0.77%)
Aug 27, 2019 57.53 57.63 56.84 56.97 329,107 -0.35(-0.62%)
Aug 26, 2019 57.11 57.34 56.85 57.32 363,433 +0.54(+0.95%)
Aug 23, 2019 57.79 58.15 56.45 56.78 629,569 -1.30(-2.24%)
Aug 22, 2019 58.03 58.24 57.68 58.08 187,121 +0.28(+0.48%)
Aug 21, 2019 57.85 57.91 57.70 57.80 241,883 +0.27(+0.48%)
Aug 20, 2019 57.85 58.01 57.48 57.53 216,356 -0.60(-1.04%)
Aug 19, 2019 58.29 58.34 57.99 58.13 405,886 +0.56(+0.97%)
Aug 16, 2019 57.00 57.71 57.00 57.58 230,246 +0.85(+1.50%)
Aug 15, 2019 56.52 56.94 56.36 56.73 596,172 +0.38(+0.67%)
Aug 14, 2019 57.05 57.33 56.34 56.35 524,832 -1.74(-3.00%)
Aug 13, 2019 57.40 58.36 57.33 58.09 560,500 +0.55(+0.96%)
Aug 12, 2019 57.97 58.07 57.39 57.54 222,882 -0.91(-1.55%)
Aug 09, 2019 58.33 58.64 57.95 58.44 317,477 -0.16(-0.27%)
Aug 08, 2019 57.95 58.63 57.77 58.60 292,300 +1.05(+1.82%)
Aug 07, 2019 56.93 57.73 56.32 57.55 527,522 -0.16(-0.27%)
Aug 06, 2019 57.07 57.78 56.92 57.71 499,410 +0.82(+1.44%)
Aug 05, 2019 57.66 58.01 56.32 56.89 534,565 -1.81(-3.08%)
Aug 02, 2019 58.58 58.95 58.07 58.70 286,246 -0.11(-0.19%)
Aug 01, 2019 59.75 60.02 58.70 58.81 917,482 -0.86(-1.45%)
Jul 31, 2019 60.01 60.21 59.44 59.67 352,416 -0.39(-0.64%)
Jul 30, 2019 59.72 60.06 59.67 60.06 263,426 +0.00(+0.00%)
Jul 29, 2019 60.35 60.42 60.05 60.06 165,001 -0.30(-0.49%)
Jul 26, 2019 59.93 60.39 59.88 60.36 280,861 +0.52(+0.88%)
Jul 25, 2019 60.21 60.21 59.71 59.83 230,575 -0.34(-0.57%)
Jul 24, 2019 59.55 60.19 59.55 60.18 248,737 +0.48(+0.80%)
Jul 23, 2019 59.21 59.70 59.21 59.70 216,829 +0.60(+1.02%)
Jul 22, 2019 59.02 59.21 58.89 59.09 596,656 +0.10(+0.17%)
Jul 19, 2019 59.56 59.59 58.98 58.99 428,831 -0.41(-0.69%)
Jul 18, 2019 58.95 59.50 58.92 59.40 213,528 +0.36(+0.61%)
Jul 17, 2019 59.28 59.44 59.01 59.04 308,885 -0.41(-0.69%)
Jul 16, 2019 59.63 59.69 59.38 59.45 127,100 -0.16(-0.27%)
Jul 15, 2019 59.98 59.98 59.51 59.61 186,947 -0.25(-0.42%)
Jul 12, 2019 59.67 59.88 59.54 59.87 166,492 +0.25(+0.42%)
Jul 11, 2019 59.54 59.66 59.43 59.61 194,337 +0.13(+0.22%)
Jul 10, 2019 59.66 59.82 59.40 59.48 149,761 -0.08(-0.13%)
Jul 09, 2019 58.99 59.59 58.99 59.56 345,552 +0.24(+0.40%)
Jul 08, 2019 59.27 59.43 59.22 59.33 206,325 -0.23(-0.38%)
Jul 05, 2019 59.38 59.62 59.13 59.55 201,815 +0.13(+0.21%)
Jul 03, 2019 59.03 59.45 59.03 59.43 209,569 +0.48(+0.82%)
Jul 02, 2019 58.74 59.01 58.64 58.95 308,657 +0.20(+0.34%)
Jul 01, 2019 58.77 58.99 58.48 58.75 1,237,460 +0.43(+0.74%)
Jun 28, 2019 58.10 58.34 57.97 58.31 285,815 +0.69(+1.20%)
Jun 27, 2019 57.25 57.68 57.25 57.62 124,184 +0.50(+0.87%)
Jun 26, 2019 57.53 57.59 57.13 57.13 155,921 -0.29(-0.50%)
Jun 25, 2019 57.79 57.99 57.38 57.41 267,658 -0.40(-0.70%)
Jun 24, 2019 58.04 58.23 57.78 57.82 278,221 -0.26(-0.44%)
Jun 21, 2019 58.30 58.49 58.01 58.07 261,046 -0.28(-0.48%)
Jun 20, 2019 58.27 58.43 57.86 58.35 302,736 +0.39(+0.66%)
Jun 19, 2019 57.97 58.21 57.88 57.97 462,678 +0.06(+0.10%)
Jun 18, 2019 57.48 58.16 57.48 57.91 514,080 +0.46(+0.81%)
Jun 17, 2019 57.71 57.88 57.40 57.45 266,010 -0.39(-0.68%)
Jun 14, 2019 57.74 57.98 57.51 57.84 205,495 +0.13(+0.22%)
Jun 13, 2019 57.67 57.88 57.52 57.71 202,937 +0.08(+0.14%)
Jun 12, 2019 57.87 57.93 57.51 57.63 267,351 -0.27(-0.46%)
Jun 11, 2019 58.22 58.29 57.72 57.90 409,130 -0.03(-0.05%)
Jun 10, 2019 57.92 58.24 57.91 57.93 273,563 +0.33(+0.58%)
Jun 07, 2019 57.52 57.87 57.52 57.59 173,332 +0.08(+0.14%)
Jun 06, 2019 57.30 57.68 57.11 57.52 283,929 +0.21(+0.37%)
Jun 05, 2019 56.83 57.32 56.55 57.30 620,914 +0.62(+1.09%)
Jun 04, 2019 56.09 56.72 55.93 56.69 332,507 +1.11(+1.99%)
Jun 03, 2019 55.37 55.81 55.21 55.58 594,590 +0.17(+0.30%)
May 31, 2019 55.36 55.69 55.21 55.41 431,713 -0.53(-0.95%)
May 30, 2019 56.18 56.40 55.72 55.94 275,621 -0.14(-0.26%)
May 29, 2019 55.84 56.14 55.62 56.09 538,668 -0.15(-0.27%)
May 28, 2019 56.80 56.95 56.24 56.24 187,987 -0.56(-0.99%)
May 24, 2019 56.65 56.87 56.55 56.80 151,963 +0.38(+0.67%)
May 23, 2019 56.57 56.64 56.08 56.42 239,531 -0.64(-1.12%)
May 22, 2019 57.01 57.25 56.97 57.06 180,225 -0.17(-0.29%)
May 21, 2019 57.03 57.26 57.03 57.23 186,800 +0.46(+0.81%)
May 20, 2019 56.64 57.01 56.60 56.77 215,565 -0.12(-0.20%)
May 17, 2019 56.67 57.31 56.67 56.88 299,609 -0.33(-0.58%)
May 16, 2019 56.86 57.47 56.83 57.21 235,413 +0.57(+1.01%)
May 15, 2019 56.23 56.86 56.16 56.64 405,063 +0.00(+0.00%)
May 14, 2019 56.30 57.00 56.24 56.64 312,804 +0.47(+0.83%)
May 13, 2019 56.45 56.61 56.00 56.17 1,097,139 -1.32(-2.30%)
May 10, 2019 56.80 57.57 56.40 57.50 369,330 +0.43(+0.76%)
May 09, 2019 56.57 57.13 56.34 57.07 271,198 -0.04(-0.07%)
May 08, 2019 57.11 57.61 57.06 57.11 254,747 -0.13(-0.23%)
May 07, 2019 57.77 57.84 56.85 57.24 441,146 -0.95(-1.64%)
May 06, 2019 57.55 58.34 57.54 58.20 403,572 -0.26(-0.44%)
May 03, 2019 58.16 58.52 58.13 58.46 433,656 +0.50(+0.87%)
May 02, 2019 57.96 58.26 57.64 57.95 803,690 +0.04(+0.07%)
May 01, 2019 58.34 58.51 57.91 57.91 979,877 -0.40(-0.68%)
Apr 30, 2019 58.17 58.37 57.88 58.31 291,939 +0.24(+0.41%)
Apr 29, 2019 57.83 58.34 57.83 58.07 235,339 +0.25(+0.44%)
Apr 26, 2019 57.27 57.82 57.27 57.82 176,570 +0.50(+0.88%)
Apr 25, 2019 57.08 57.47 56.88 57.31 153,655 +0.07(+0.13%)
Apr 24, 2019 57.12 57.39 56.99 57.24 173,039 +0.05(+0.08%)
Apr 23, 2019 56.73 57.25 56.68 57.19 218,241 +0.44(+0.77%)
Apr 22, 2019 56.80 56.84 56.62 56.76 179,664 -0.23(-0.40%)
Apr 18, 2019 56.98 57.13 56.87 56.98 237,226 +0.00(+0.01%)
Apr 17, 2019 57.15 57.16 56.72 56.98 312,508 -0.08(-0.15%)
Apr 16, 2019 56.81 57.09 56.77 57.06 333,587 +0.29(+0.51%)
Apr 15, 2019 57.06 57.07 56.63 56.77 244,524 -0.29(-0.50%)
Apr 12, 2019 56.79 57.10 56.56 57.06 604,398 +0.85(+1.52%)
Apr 11, 2019 56.19 56.39 55.98 56.21 463,280 +0.16(+0.29%)
Apr 10, 2019 55.80 56.07 55.69 56.05 295,533 +0.31(+0.56%)
Apr 09, 2019 55.90 55.94 55.62 55.74 687,900 -0.41(-0.73%)
Apr 08, 2019 56.06 56.16 55.92 56.15 549,847 -0.02(-0.03%)
Apr 05, 2019 56.07 56.21 56.01 56.17 842,273 +0.13(+0.24%)
Apr 04, 2019 55.85 56.12 55.84 56.03 545,174 +0.19(+0.33%)
Apr 03, 2019 56.02 56.14 55.66 55.85 737,474 +0.12(+0.22%)
Apr 02, 2019 55.56 55.80 55.47 55.73 797,631 +0.06(+0.10%)
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.