Skip to main content

US Financials Ishares ETF (NY: IYF )

106.74 -1.67 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 54.32 54.57 53.83 53.83 407,333 -0.38(-0.70%)
Apr 27, 2018 53.89 54.33 53.89 54.21 318,780 +0.16(+0.30%)
Apr 26, 2018 53.85 54.32 53.75 54.05 382,563 +0.28(+0.53%)
Apr 25, 2018 53.80 53.97 53.33 53.77 632,157 -0.08(-0.14%)
Apr 24, 2018 54.24 54.62 53.52 53.85 1,095,045 -0.29(-0.53%)
Apr 23, 2018 54.28 54.32 53.93 54.13 656,634 -0.03(-0.05%)
Apr 20, 2018 54.32 54.45 53.95 54.16 636,205 -0.05(-0.09%)
Apr 19, 2018 53.90 54.28 53.75 54.21 422,087 +0.40(+0.74%)
Apr 18, 2018 54.07 54.23 53.78 53.81 274,283 -0.13(-0.24%)
Apr 17, 2018 54.22 54.31 53.85 53.94 1,475,217 +0.14(+0.26%)
Apr 16, 2018 53.71 54.09 53.71 53.80 433,538 +0.25(+0.47%)
Apr 13, 2018 54.65 54.65 53.29 53.55 2,857,410 -0.55(-1.02%)
Apr 12, 2018 53.80 54.38 53.78 54.10 1,007,449 +0.62(+1.15%)
Apr 11, 2018 53.52 53.89 53.39 53.48 503,175 -0.45(-0.84%)
Apr 10, 2018 54.05 54.24 53.59 53.94 1,302,651 +0.65(+1.23%)
Apr 09, 2018 53.37 54.22 53.24 53.28 407,777 +0.16(+0.29%)
Apr 06, 2018 53.77 54.12 52.76 53.13 1,659,629 -1.18(-2.18%)
Apr 05, 2018 54.43 54.59 53.95 54.31 1,196,076 +0.32(+0.60%)
Apr 04, 2018 52.64 54.07 52.64 53.99 704,804 +0.55(+1.04%)
Apr 03, 2018 53.02 53.54 52.76 53.43 807,560 +0.64(+1.20%)
Apr 02, 2018 53.79 53.89 52.20 52.80 2,676,315 -1.09(-2.03%)
Mar 29, 2018 53.89 53.89 53.89 0 +0.63(+1.19%)
Mar 28, 2018 53.15 53.62 52.75 53.26 631,468 +0.27(+0.51%)
Mar 27, 2018 54.02 54.19 52.67 52.99 876,323 -0.90(-1.67%)
Mar 26, 2018 53.36 53.96 52.88 53.89 594,294 +1.50(+2.86%)
Mar 23, 2018 53.85 54.08 52.31 52.40 1,044,479 -1.45(-2.68%)
Mar 22, 2018 55.09 55.14 53.75 53.84 957,981 -1.74(-3.13%)
Mar 21, 2018 55.78 56.19 55.52 55.58 458,994 -0.13(-0.23%)
Mar 20, 2018 55.77 55.90 55.61 55.71 201,799 +0.14(+0.25%)
Mar 19, 2018 56.04 56.04 55.12 55.57 519,667 -0.46(-0.82%)
Mar 16, 2018 55.90 56.33 55.90 56.02 313,549 +0.18(+0.33%)
Mar 15, 2018 56.04 56.05 55.72 55.84 439,626 +0.02(+0.04%)
Mar 14, 2018 56.55 56.55 55.67 55.82 838,881 -0.49(-0.88%)
Mar 13, 2018 56.93 57.03 56.18 56.31 632,533 -0.46(-0.80%)
Mar 12, 2018 56.94 57.02 56.64 56.77 487,335 -0.09(-0.15%)
Mar 09, 2018 56.15 56.88 56.00 56.85 1,495,513 +1.11(+2.00%)
Mar 08, 2018 55.67 55.78 55.26 55.74 320,690 +0.14(+0.25%)
Mar 07, 2018 55.69 55.60 800,696 +0.06(+0.12%)
Mar 06, 2018 55.51 55.62 55.02 55.53 623,529 +0.22(+0.40%)
Mar 05, 2018 54.29 55.55 54.22 55.31 300,539 +0.75(+1.37%)
Mar 02, 2018 53.98 54.66 53.61 54.56 631,480 +0.17(+0.31%)
Mar 01, 2018 55.12 55.57 54.14 54.39 1,827,925 -0.76(-1.38%)
Feb 28, 2018 56.01 56.21 55.16 55.16 415,284 -0.58(-1.05%)
Feb 27, 2018 56.42 56.67 55.72 55.74 623,785 -0.65(-1.15%)
Feb 26, 2018 56.01 56.39 55.75 56.39 621,851 +0.67(+1.20%)
Feb 23, 2018 55.13 55.72 55.09 55.72 294,990 +0.83(+1.51%)
Feb 22, 2018 55.26 55.57 54.76 54.89 520,019 -0.26(-0.48%)
Feb 21, 2018 55.38 56.02 55.14 55.16 889,019 -0.21(-0.39%)
Feb 20, 2018 55.51 55.92 55.20 55.37 839,332 -0.26(-0.46%)
Feb 16, 2018 55.63 55.63 55.63 0 +0.07(+0.13%)
Feb 15, 2018 55.50 55.59 54.98 55.55 911,768 +0.40(+0.72%)
Feb 14, 2018 54.08 55.19 53.95 55.16 1,527,289 +0.98(+1.81%)
Feb 13, 2018 53.70 54.29 53.59 54.17 321,009 +0.25(+0.46%)
Feb 12, 2018 53.63 54.29 53.20 53.93 1,216,631 +0.64(+1.20%)
Feb 09, 2018 52.97 53.67 51.58 53.29 1,237,094 +1.03(+1.97%)
Feb 08, 2018 54.60 54.60 52.26 52.26 2,896,130 -2.24(-4.11%)
Feb 07, 2018 54.41 55.24 54.27 54.50 581,502 -0.02(-0.03%)
Feb 06, 2018 52.69 54.64 52.46 54.52 1,154,035 +0.09(+0.16%)
Feb 05, 2018 55.34 55.96 53.29 54.43 1,092,892 -1.74(-3.09%)
Feb 02, 2018 57.01 57.15 56.12 56.17 2,249,403 -1.13(-1.97%)
Feb 01, 2018 56.92 57.23 56.90 57.29 400,536 +0.33(+0.59%)
Jan 31, 2018 56.85 57.15 56.76 56.96 1,173,398 +0.20(+0.35%)
Jan 30, 2018 57.01 57.09 56.75 56.76 587,533 -0.58(-1.01%)
Jan 29, 2018 57.70 57.79 57.30 57.34 442,508 -0.34(-0.59%)
Jan 26, 2018 57.48 57.70 57.27 57.68 238,233 +0.32(+0.55%)
Jan 25, 2018 57.64 57.64 57.19 57.37 447,292 -0.09(-0.15%)
Jan 24, 2018 57.49 57.62 57.08 57.45 466,630 +0.21(+0.37%)
Jan 23, 2018 57.06 57.29 56.85 57.24 719,439 +0.16(+0.28%)
Jan 22, 2018 56.60 57.09 56.60 57.08 972,887 +0.48(+0.86%)
Jan 19, 2018 56.38 56.60 56.29 56.60 302,236 +0.37(+0.66%)
Jan 18, 2018 56.46 56.46 56.15 56.23 227,427 -0.15(-0.27%)
Jan 17, 2018 56.11 56.46 55.77 56.38 888,894 +0.44(+0.78%)
Jan 16, 2018 56.48 56.58 55.76 55.94 857,455 -0.10(-0.18%)
Jan 12, 2018 56.04 56.04 56.04 0 +0.32(+0.57%)
Jan 11, 2018 55.75 55.75 55.51 55.73 1,820,984 +0.23(+0.42%)
Jan 10, 2018 55.27 55.70 55.23 55.49 851,190 +0.16(+0.30%)
Jan 09, 2018 55.35 55.56 55.25 55.33 768,147 +0.19(+0.35%)
Jan 08, 2018 55.11 55.20 54.94 55.14 263,567 +0.05(+0.09%)
Jan 05, 2018 55.11 55.14 54.82 55.09 640,913 +0.22(+0.40%)
Jan 04, 2018 54.82 55.27 54.78 54.87 445,641 +0.26(+0.48%)
Jan 03, 2018 54.42 54.68 54.41 54.60 654,264 +0.18(+0.34%)
Jan 02, 2018 54.78 54.80 54.24 54.42 549,052 -0.12(-0.22%)
Dec 29, 2017 54.54 54.54 54.54 0 -0.22(-0.40%)
Dec 28, 2017 54.68 54.78 54.55 54.76 207,254 +0.24(+0.44%)
Dec 27, 2017 54.49 54.56 54.39 54.52 245,512 +0.07(+0.13%)
Dec 26, 2017 54.57 54.67 54.32 54.44 238,012 -0.09(-0.17%)
Dec 22, 2017 54.66 54.77 54.30 54.53 496,646 -0.01(-0.02%)
Dec 21, 2017 54.51 54.68 54.45 54.54 325,209 +0.28(+0.51%)
Dec 20, 2017 54.85 54.85 54.23 54.27 272,788 -0.21(-0.38%)
Dec 19, 2017 55.12 55.18 54.45 54.47 359,079 -0.52(-0.94%)
Dec 18, 2017 55.02 55.19 54.89 54.99 402,288 +0.40(+0.73%)
Dec 15, 2017 54.42 54.82 54.31 54.59 1,607,879 +0.51(+0.94%)
Dec 14, 2017 54.56 54.60 54.07 54.08 543,535 -0.28(-0.52%)
Dec 13, 2017 54.89 55.00 54.35 54.36 653,736 -0.51(-0.92%)
Dec 12, 2017 54.60 55.03 54.47 54.86 302,187 +0.45(+0.82%)
Dec 11, 2017 54.58 54.58 54.30 54.42 291,026 -0.06(-0.11%)
Dec 08, 2017 54.43 54.48 54.16 54.48 368,478 +0.28(+0.52%)
Dec 07, 2017 53.89 54.34 53.84 54.20 291,674 +0.20(+0.36%)
Dec 06, 2017 54.00 54.18 53.89 54.00 301,798 -0.07(-0.13%)
Dec 05, 2017 54.48 54.58 54.02 54.07 1,097,764 -0.29(-0.53%)
Dec 04, 2017 54.76 54.81 54.36 54.36 1,308,977 +0.37(+0.68%)
Dec 01, 2017 53.99 54.16 53.28 53.99 2,126,500 +0.08(+0.15%)
Nov 30, 2017 54.01 54.46 53.72 53.91 442,956 +0.26(+0.48%)
Nov 29, 2017 53.48 53.88 53.38 53.65 479,603 +0.56(+1.06%)
Nov 28, 2017 52.21 53.14 52.19 53.09 432,550 +0.92(+1.76%)
Nov 27, 2017 52.19 52.39 52.16 52.17 220,328 -0.02(-0.04%)
Nov 24, 2017 52.35 52.35 52.18 52.19 60,498 -0.00(-0.01%)
Nov 22, 2017 52.38 52.46 52.19 52.19 150,327 -0.19(-0.36%)
Nov 21, 2017 52.30 52.40 52.19 52.38 208,317 +0.24(+0.45%)
Nov 20, 2017 52.06 52.23 51.98 52.14 335,182 +0.18(+0.34%)
Nov 17, 2017 51.94 52.05 51.83 51.97 324,862 -0.10(-0.18%)
Nov 16, 2017 52.10 52.27 52.05 52.06 712,859 +0.08(+0.16%)
Nov 15, 2017 51.73 52.14 51.57 51.98 204,867 -0.05(-0.11%)
Nov 14, 2017 51.76 52.04 51.76 52.04 169,363 +0.01(+0.03%)
Nov 13, 2017 51.75 52.09 51.72 52.02 159,170 +0.13(+0.25%)
Nov 10, 2017 52.00 52.04 51.88 51.89 516,464 -0.10(-0.20%)
Nov 09, 2017 51.83 52.11 51.58 52.00 587,090 -0.12(-0.24%)
Nov 08, 2017 52.19 52.31 52.00 52.12 463,675 -0.16(-0.31%)
Nov 07, 2017 52.74 52.88 52.16 52.29 372,736 -0.42(-0.80%)
Nov 06, 2017 52.60 52.78 52.56 52.71 227,634 +0.10(+0.19%)
Nov 03, 2017 52.56 52.66 52.43 52.60 636,042 -0.14(-0.26%)
Nov 02, 2017 52.40 52.79 52.24 52.74 487,101 +0.39(+0.74%)
Nov 01, 2017 52.43 52.65 52.29 52.35 444,565 +0.10(+0.20%)
Oct 31, 2017 52.34 52.39 52.23 52.25 2,364,756 -0.06(-0.12%)
Oct 30, 2017 52.52 52.24 52.31 260,893 -0.18(-0.35%)
Oct 27, 2017 52.40 52.55 52.16 52.50 253,158 +0.03(+0.06%)
Oct 26, 2017 52.48 52.59 52.40 52.46 537,462 +0.18(+0.35%)
Oct 25, 2017 52.60 52.60 52.01 52.28 418,799 -0.20(-0.38%)
Oct 24, 2017 52.45 52.56 52.40 52.48 1,019,917 +0.22(+0.42%)
Oct 23, 2017 52.53 52.53 52.19 52.26 324,149 -0.09(-0.17%)
Oct 20, 2017 52.40 52.50 52.24 52.35 972,407 +0.36(+0.70%)
Oct 19, 2017 51.74 52.00 51.64 51.99 514,251 +0.05(+0.11%)
Oct 18, 2017 51.86 52.02 51.76 51.94 746,684 +0.19(+0.37%)
Oct 17, 2017 51.99 52.07 51.68 51.74 235,145 -0.20(-0.39%)
Oct 16, 2017 51.79 51.99 51.79 51.95 145,268 +0.15(+0.30%)
Oct 13, 2017 51.67 51.94 51.49 51.79 265,184 +0.02(+0.04%)
Oct 12, 2017 52.02 52.06 51.73 51.78 222,562 -0.20(-0.39%)
Oct 11, 2017 51.94 52.00 51.73 51.98 217,575 +0.00(+0.00%)
Oct 10, 2017 51.84 51.99 51.78 51.98 534,824 +0.21(+0.41%)
Oct 09, 2017 51.98 51.98 51.68 51.76 155,178 -0.09(-0.17%)
Oct 06, 2017 51.96 51.96 51.65 51.85 296,263 -0.05(-0.09%)
Oct 05, 2017 51.53 51.99 51.44 51.89 1,043,779 +0.46(+0.90%)
Oct 04, 2017 51.48 51.56 51.37 51.43 351,310 -0.12(-0.23%)
Oct 03, 2017 51.46 51.55 51.31 51.55 866,380 +0.14(+0.27%)
Oct 02, 2017 51.23 51.41 51.08 51.41 2,080,154 +0.32(+0.63%)
Sep 29, 2017 50.88 51.09 50.88 51.08 177,056 +0.16(+0.31%)
Sep 28, 2017 50.92 50.93 50.64 50.92 185,320 +0.17(+0.34%)
Sep 27, 2017 50.83 50.91 50.55 50.75 296,491 +0.41(+0.81%)
Sep 26, 2017 50.39 50.45 50.27 50.35 152,924 -0.07(-0.13%)
Sep 25, 2017 50.42 50.59 50.20 50.41 232,857 -0.09(-0.18%)
Sep 22, 2017 50.44 50.53 50.34 50.50 112,286 -0.05(-0.09%)
Sep 21, 2017 50.42 50.67 50.42 50.55 178,121 +0.03(+0.05%)
Sep 20, 2017 50.31 50.58 50.17 50.52 271,754 +0.20(+0.39%)
Sep 19, 2017 50.16 50.40 50.15 50.33 399,217 +0.22(+0.44%)
Sep 18, 2017 49.83 50.16 49.83 50.11 174,286 +0.30(+0.59%)
Sep 15, 2017 49.61 49.82 49.57 49.81 137,063 +0.19(+0.38%)
Sep 14, 2017 49.66 49.72 49.58 49.62 267,154 -0.06(-0.13%)
Sep 13, 2017 49.61 49.69 49.50 49.68 215,214 +0.00(+0.00%)
Sep 12, 2017 49.48 49.73 49.48 49.68 238,155 +0.33(+0.67%)
Sep 11, 2017 48.95 49.45 48.95 49.35 1,525,706 +0.79(+1.63%)
Sep 08, 2017 48.20 48.74 48.18 48.56 305,641 +0.30(+0.61%)
Sep 07, 2017 48.73 48.78 48.11 48.27 428,020 -0.46(-0.94%)
Sep 06, 2017 48.78 48.90 48.64 48.72 276,547 +0.12(+0.25%)
Sep 05, 2017 49.22 49.22 48.48 48.60 3,254,330 -0.88(-1.78%)
Sep 01, 2017 49.34 49.63 49.34 49.48 1,839,417 +0.17(+0.34%)
Aug 31, 2017 49.31 49.43 49.24 49.32 137,606 +0.06(+0.12%)
Aug 30, 2017 49.22 49.35 49.03 49.26 1,147,154 +0.23(+0.46%)
Aug 29, 2017 48.76 49.10 48.70 49.03 174,103 -0.20(-0.40%)
Aug 28, 2017 49.47 49.48 49.09 49.22 261,093 -0.23(-0.46%)
Aug 25, 2017 49.41 49.59 49.37 49.45 389,641 +0.19(+0.38%)
Aug 24, 2017 49.43 49.48 49.25 49.27 126,906 -0.03(-0.06%)
Aug 23, 2017 49.03 49.49 49.03 49.29 111,019 -0.03(-0.06%)
Aug 22, 2017 49.11 49.38 49.07 49.32 197,908 +0.41(+0.84%)
Aug 21, 2017 48.91 48.96 48.72 48.91 224,511 +0.03(+0.06%)
Aug 18, 2017 48.80 49.15 48.74 48.88 298,046 -0.10(-0.21%)
Aug 17, 2017 49.63 49.69 48.97 48.99 295,992 -0.75(-1.51%)
Aug 16, 2017 49.87 49.99 49.69 49.74 289,217 -0.01(-0.02%)
Aug 15, 2017 50.03 50.03 49.70 49.75 181,518 +0.05(+0.11%)
Aug 14, 2017 49.42 49.79 49.27 49.69 1,133,683 +0.74(+1.51%)
Aug 11, 2017 49.23 49.32 48.86 48.96 913,561 -0.21(-0.43%)
Aug 10, 2017 49.73 49.75 49.17 49.17 353,700 -0.79(-1.58%)
Aug 09, 2017 49.77 49.97 49.71 49.96 181,335 -0.10(-0.20%)
Aug 08, 2017 50.15 50.46 49.97 50.06 367,902 -0.12(-0.24%)
Aug 07, 2017 50.20 50.23 50.10 50.18 164,345 -0.03(-0.06%)
Aug 04, 2017 50.23 50.31 50.15 50.21 355,514 +0.27(+0.54%)
Aug 03, 2017 50.07 50.07 49.89 49.94 258,459 -0.17(-0.35%)
Aug 02, 2017 50.14 50.19 49.93 50.11 348,917 -0.05(-0.09%)
Aug 01, 2017 50.09 50.17 49.92 50.16 1,977,243 +0.36(+0.73%)
Jul 31, 2017 49.70 49.90 49.64 49.79 409,125 +0.24(+0.48%)
Jul 28, 2017 49.50 49.62 49.38 49.56 272,088 -0.02(-0.04%)
Jul 27, 2017 49.83 49.86 49.38 49.58 279,918 -0.24(-0.48%)
Jul 26, 2017 50.10 50.17 49.73 49.82 204,677 -0.18(-0.36%)
Jul 25, 2017 49.97 50.12 49.84 50.00 3,092,326 +0.46(+0.94%)
Jul 24, 2017 49.36 49.58 49.36 49.53 271,956 +0.14(+0.29%)
Jul 21, 2017 49.30 49.50 49.27 49.39 529,485 +0.01(+0.02%)
Jul 20, 2017 49.48 49.54 49.32 49.38 700,533 -0.02(-0.05%)
Jul 19, 2017 49.30 49.41 49.23 49.41 667,851 +0.17(+0.34%)
Jul 18, 2017 49.17 49.27 49.02 49.24 585,612 -0.08(-0.17%)
Jul 17, 2017 49.30 49.39 49.14 49.32 180,801 -0.02(-0.04%)
Jul 14, 2017 49.02 49.43 48.87 49.34 458,802 -0.05(-0.09%)
Jul 13, 2017 49.24 49.38 49.19 49.38 1,627,415 +0.23(+0.47%)
Jul 12, 2017 48.91 49.22 48.91 49.15 271,316 +0.20(+0.40%)
Jul 11, 2017 49.18 49.18 48.72 48.96 893,100 -0.20(-0.42%)
Jul 10, 2017 49.25 49.30 49.15 49.16 290,213 -0.13(-0.26%)
Jul 07, 2017 49.11 49.36 49.02 49.29 1,416,084 +0.31(+0.63%)
Jul 06, 2017 49.37 49.43 48.97 48.98 609,589 -0.49(-0.99%)
Jul 05, 2017 49.67 49.67 49.31 49.47 734,565 +0.00(+0.00%)
Jul 03, 2017 49.16 49.69 49.10 49.47 242,119 +0.57(+1.17%)
Jun 30, 2017 49.18 49.19 48.84 48.90 240,734 -0.06(-0.12%)
Jun 29, 2017 49.57 49.57 48.67 48.96 1,789,920 +0.09(+0.19%)
Jun 28, 2017 48.51 48.93 48.51 48.87 450,244 +0.57(+1.18%)
Jun 27, 2017 48.33 48.63 48.26 48.30 392,961 +0.01(+0.02%)
Jun 26, 2017 48.13 48.46 48.11 48.29 274,215 +0.24(+0.49%)
Jun 23, 2017 48.35 48.35 47.96 48.05 185,496 -0.05(-0.11%)
Jun 22, 2017 48.32 48.32 48.02 48.10 302,409 -0.20(-0.42%)
Jun 21, 2017 48.76 48.76 48.23 48.31 673,350 -0.34(-0.69%)
Jun 20, 2017 48.91 48.91 48.61 48.64 430,516 -0.34(-0.69%)
Jun 19, 2017 48.88 49.04 48.83 48.98 714,357 +0.32(+0.66%)
Jun 16, 2017 48.74 48.74 48.52 48.66 250,802 -0.03(-0.06%)
Jun 15, 2017 48.52 48.82 48.42 48.68 503,297 -0.11(-0.23%)
Jun 14, 2017 48.45 48.83 48.29 48.80 1,345,357 +0.09(+0.18%)
Jun 13, 2017 48.70 48.75 48.55 48.71 860,570 +0.22(+0.46%)
Jun 12, 2017 48.44 48.63 48.27 48.49 603,069 +0.09(+0.19%)
Jun 09, 2017 47.90 48.42 47.89 48.40 903,141 +0.68(+1.42%)
Jun 08, 2017 47.31 47.91 47.28 47.72 1,081,527 +0.41(+0.87%)
Jun 07, 2017 47.08 47.39 47.01 47.31 470,345 +0.30(+0.64%)
Jun 06, 2017 46.97 47.15 46.88 47.01 434,942 -0.22(-0.47%)
Jun 05, 2017 47.26 47.44 47.18 47.23 214,585 +0.00(+0.00%)
Jun 02, 2017 47.06 47.38 47.01 47.23 674,661 -0.04(-0.09%)
Jun 01, 2017 46.96 47.27 46.68 47.27 858,096 +0.53(+1.13%)
May 31, 2017 47.01 47.01 46.47 46.75 1,076,016 -0.23(-0.48%)
May 30, 2017 47.14 47.15 46.91 46.97 177,133 -0.28(-0.60%)
May 26, 2017 47.30 47.35 47.23 47.25 289,168 -0.10(-0.20%)
May 25, 2017 47.34 47.50 47.27 47.35 326,789 +0.10(+0.22%)
May 24, 2017 47.22 47.29 47.09 47.25 329,915 +0.10(+0.20%)
May 23, 2017 46.92 47.26 46.79 47.15 397,063 +0.30(+0.65%)
May 22, 2017 46.84 46.92 46.65 46.85 387,832 +0.16(+0.34%)
May 19, 2017 46.44 46.90 46.42 46.69 532,319 +0.36(+0.77%)
May 18, 2017 46.10 46.54 46.08 46.33 745,294 +0.14(+0.29%)
May 17, 2017 46.62 46.79 46.09 46.19 2,830,713 -1.03(-2.18%)
May 16, 2017 47.31 47.32 47.06 47.22 689,638 +0.01(+0.02%)
May 15, 2017 46.95 47.29 46.95 47.21 844,443 +0.34(+0.72%)
May 12, 2017 46.93 46.95 46.70 46.88 519,623 -0.18(-0.38%)
May 11, 2017 47.20 47.20 46.74 47.06 735,962 -0.27(-0.58%)
May 10, 2017 47.08 47.35 47.02 47.33 818,089 +0.16(+0.35%)
May 09, 2017 47.44 47.50 47.03 47.16 469,944 -0.21(-0.44%)
May 08, 2017 47.48 47.59 47.26 47.37 397,804 -0.11(-0.23%)
May 05, 2017 47.58 47.60 47.30 47.48 611,862 +0.04(+0.09%)
May 04, 2017 47.60 47.67 47.22 47.44 1,021,151 +0.06(+0.12%)
May 03, 2017 47.23 47.42 47.16 47.38 831,305 +0.06(+0.12%)
May 02, 2017 47.40 47.45 47.16 47.32 1,305,740 -0.04(-0.08%)
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.