Skip to main content

US Financials Ishares ETF (NY: IYF )

92.59 -0.30 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 72.00 72.18 71.03 71.09 254,852 -0.47(-0.66%)
Aug 30, 2022 72.27 72.35 71.14 71.57 297,159 -0.38(-0.52%)
Aug 29, 2022 71.98 72.50 71.57 71.94 272,578 -0.58(-0.80%)
Aug 26, 2022 74.96 75.04 72.48 72.52 241,499 -2.28(-3.04%)
Aug 25, 2022 73.89 74.81 73.69 74.80 148,661 +1.11(+1.51%)
Aug 24, 2022 73.19 73.92 73.11 73.69 94,190 +0.37(+0.50%)
Aug 23, 2022 73.44 74.04 73.32 73.32 131,046 -0.24(-0.33%)
Aug 22, 2022 74.27 74.27 73.40 73.56 89,800 -1.58(-2.11%)
Aug 19, 2022 76.20 76.20 74.99 75.15 164,728 -1.65(-2.15%)
Aug 18, 2022 76.59 76.86 76.26 76.80 157,195 +0.19(+0.25%)
Aug 17, 2022 76.21 76.96 76.13 76.60 167,033 -0.41(-0.54%)
Aug 16, 2022 76.27 77.38 76.27 77.02 153,520 +0.44(+0.58%)
Aug 15, 2022 75.81 76.72 75.81 76.57 330,099 +0.07(+0.09%)
Aug 12, 2022 75.64 76.53 75.40 76.51 127,348 +1.25(+1.67%)
Aug 11, 2022 75.25 75.78 75.02 75.25 129,883 +0.74(+1.00%)
Aug 10, 2022 73.81 74.68 73.81 74.51 164,099 +1.78(+2.44%)
Aug 09, 2022 72.49 72.91 72.39 72.73 95,453 +0.25(+0.35%)
Aug 08, 2022 72.94 73.23 72.44 72.48 127,915 +0.00(+0.00%)
Aug 05, 2022 71.60 72.84 71.60 72.48 156,318 +0.52(+0.72%)
Aug 04, 2022 72.15 72.30 71.89 71.96 141,647 -0.20(-0.28%)
Aug 03, 2022 71.58 72.35 71.26 72.17 128,120 +1.10(+1.55%)
Aug 02, 2022 71.39 71.95 70.96 71.07 203,869 -0.74(-1.03%)
Aug 01, 2022 71.75 72.16 71.36 71.81 156,053 -0.60(-0.83%)
Jul 29, 2022 71.58 72.64 71.52 72.41 526,062 +1.02(+1.43%)
Jul 28, 2022 70.79 71.42 69.85 71.38 175,214 +0.65(+0.91%)
Jul 27, 2022 69.99 71.12 69.75 70.74 202,280 +1.09(+1.57%)
Jul 26, 2022 70.31 70.61 69.48 69.65 136,354 -0.96(-1.35%)
Jul 25, 2022 70.48 70.91 70.14 70.60 124,421 +0.44(+0.63%)
Jul 22, 2022 70.66 71.09 69.70 70.16 207,289 -0.52(-0.74%)
Jul 21, 2022 70.05 70.68 69.48 70.68 284,599 +0.43(+0.62%)
Jul 20, 2022 69.80 70.37 69.56 70.25 258,161 +0.34(+0.48%)
Jul 19, 2022 68.63 70.09 68.56 69.91 280,650 +2.11(+3.12%)
Jul 18, 2022 68.98 69.40 67.55 67.79 217,424 -0.27(-0.40%)
Jul 15, 2022 66.76 68.38 66.66 68.06 422,051 +2.18(+3.31%)
Jul 14, 2022 65.94 66.08 65.16 65.88 476,104 -1.28(-1.91%)
Jul 13, 2022 67.22 67.57 66.40 67.17 294,293 -0.68(-1.00%)
Jul 12, 2022 67.83 69.03 67.67 67.84 143,193 -0.43(-0.64%)
Jul 11, 2022 68.34 68.66 68.07 68.28 184,184 -0.56(-0.81%)
Jul 08, 2022 69.19 69.39 68.57 68.84 235,202 -0.21(-0.31%)
Jul 07, 2022 68.57 69.27 68.57 69.05 246,934 +1.00(+1.47%)
Jul 06, 2022 68.04 68.58 67.48 68.05 227,013 -0.24(-0.35%)
Jul 05, 2022 67.40 68.29 66.54 68.29 226,571 -0.13(-0.18%)
Jul 01, 2022 67.28 68.60 66.82 68.41 300,792 +0.90(+1.33%)
Jun 30, 2022 66.99 68.09 66.16 67.51 331,681 -0.53(-0.78%)
Jun 29, 2022 68.61 68.77 67.85 68.05 233,281 -0.52(-0.76%)
Jun 28, 2022 69.86 70.53 68.50 68.57 243,282 -0.64(-0.92%)
Jun 27, 2022 69.89 69.92 68.88 69.20 151,232 -0.27(-0.39%)
Jun 24, 2022 67.29 69.52 67.23 69.47 314,921 +2.57(+3.84%)
Jun 23, 2022 67.19 67.26 65.86 66.91 404,215 -0.13(-0.19%)
Jun 22, 2022 66.31 67.58 66.26 67.03 376,501 -0.16(-0.24%)
Jun 21, 2022 67.20 67.50 66.80 67.20 232,124 +1.38(+2.10%)
Jun 17, 2022 65.68 66.52 65.22 65.82 658,790 +0.25(+0.38%)
Jun 16, 2022 66.16 66.16 65.13 65.57 684,616 -1.88(-2.79%)
Jun 15, 2022 67.43 68.42 66.40 67.45 668,819 +0.78(+1.17%)
Jun 14, 2022 67.39 67.93 66.21 66.67 385,662 -0.49(-0.73%)
Jun 13, 2022 67.58 68.30 66.78 67.16 552,756 -2.21(-3.19%)
Jun 10, 2022 70.50 70.64 69.34 69.37 825,228 -2.53(-3.52%)
Jun 09, 2022 73.67 73.67 71.89 71.89 353,048 -1.86(-2.52%)
Jun 08, 2022 74.57 74.68 73.47 73.75 182,301 -1.32(-1.75%)
Jun 07, 2022 73.96 75.12 73.91 75.07 434,114 +0.53(+0.71%)
Jun 06, 2022 74.93 75.56 74.47 74.54 220,954 +0.34(+0.45%)
Jun 03, 2022 74.64 74.86 74.17 74.20 187,523 -1.16(-1.54%)
Jun 02, 2022 74.23 75.37 73.74 75.37 365,319 +1.23(+1.66%)
Jun 01, 2022 75.16 75.42 73.48 74.14 407,010 -1.25(-1.66%)
May 31, 2022 74.98 75.94 74.58 75.39 356,234 -0.30(-0.39%)
May 27, 2022 74.68 75.70 74.59 75.69 276,896 +1.30(+1.74%)
May 26, 2022 73.29 74.66 73.25 74.39 361,800 +1.76(+2.42%)
May 25, 2022 71.81 73.03 71.59 72.63 365,308 +0.64(+0.89%)
May 24, 2022 71.80 72.18 70.50 71.98 437,075 -0.24(-0.33%)
May 23, 2022 71.23 72.67 70.95 72.22 348,807 +2.11(+3.00%)
May 20, 2022 70.68 71.06 68.64 70.12 395,184 +0.02(+0.03%)
May 19, 2022 69.78 70.67 69.55 70.10 560,678 -0.48(-0.68%)
May 18, 2022 71.98 71.98 70.34 70.58 280,367 -2.06(-2.83%)
May 17, 2022 71.96 72.74 71.65 72.64 428,507 +1.95(+2.76%)
May 16, 2022 70.96 71.26 70.13 70.69 402,364 -0.56(-0.78%)
May 13, 2022 70.90 71.80 70.60 71.24 340,551 +1.19(+1.70%)
May 12, 2022 69.92 70.64 68.72 70.05 874,407 -0.23(-0.33%)
May 11, 2022 71.13 72.52 70.24 70.28 622,512 -0.81(-1.14%)
May 10, 2022 72.36 72.71 70.15 71.09 2,383,349 -0.50(-0.70%)
May 09, 2022 72.45 72.90 71.29 71.59 644,780 -1.89(-2.58%)
May 06, 2022 73.79 73.82 72.47 73.48 547,570 -0.56(-0.75%)
May 05, 2022 75.51 75.54 73.21 74.04 418,292 -2.21(-2.90%)
May 04, 2022 74.16 76.41 73.82 76.25 609,704 +2.14(+2.89%)
May 03, 2022 73.41 74.72 73.39 74.11 1,261,262 +0.97(+1.33%)
May 02, 2022 73.01 73.54 71.61 73.14 3,178,989 +0.31(+0.42%)
Apr 29, 2022 75.14 75.40 72.70 72.83 348,588 -2.66(-3.53%)
Apr 28, 2022 75.27 75.72 74.08 75.49 345,470 +1.03(+1.38%)
Apr 27, 2022 74.35 75.27 74.25 74.46 467,352 +0.03(+0.04%)
Apr 26, 2022 75.62 76.35 74.40 74.44 493,659 -2.06(-2.69%)
Apr 25, 2022 75.84 76.61 74.57 76.49 406,855 +0.12(+0.15%)
Apr 22, 2022 78.59 78.60 76.28 76.38 500,393 -2.34(-2.97%)
Apr 21, 2022 80.73 81.10 78.55 78.71 507,379 -1.36(-1.70%)
Apr 20, 2022 79.90 80.63 79.87 80.08 325,797 +0.62(+0.79%)
Apr 19, 2022 78.47 79.60 78.47 79.45 173,895 +1.14(+1.46%)
Apr 18, 2022 77.46 78.64 77.45 78.31 263,460 +0.23(+0.30%)
Apr 14, 2022 78.81 79.31 78.02 78.08 587,191 -0.85(-1.07%)
Apr 13, 2022 78.19 78.99 78.02 78.92 408,041 +0.17(+0.22%)
Apr 12, 2022 79.71 80.34 78.42 78.75 347,607 -0.83(-1.04%)
Apr 11, 2022 79.70 80.56 79.48 79.58 518,885 -0.37(-0.47%)
Apr 08, 2022 79.50 80.34 79.35 79.95 226,943 +0.68(+0.86%)
Apr 07, 2022 79.47 79.67 78.22 79.27 407,695 -0.17(-0.22%)
Apr 06, 2022 79.56 79.85 79.18 79.44 397,049 -0.65(-0.82%)
Apr 05, 2022 80.51 81.17 79.97 80.10 433,214 -0.64(-0.80%)
Apr 04, 2022 80.99 81.39 80.32 80.74 566,062 -0.36(-0.44%)
Apr 01, 2022 81.85 81.88 80.53 81.10 325,273 -0.15(-0.19%)
Mar 31, 2022 82.95 83.26 81.14 81.25 250,073 -1.69(-2.04%)
Mar 30, 2022 83.70 83.76 82.56 82.94 532,483 -0.85(-1.01%)
Mar 29, 2022 84.31 84.61 83.27 83.79 366,239 +0.54(+0.65%)
Mar 28, 2022 83.37 83.37 82.38 83.25 298,811 -0.19(-0.23%)
Mar 25, 2022 82.65 83.62 82.57 83.44 273,005 +0.92(+1.12%)
Mar 24, 2022 82.38 82.59 81.93 82.52 235,142 +0.65(+0.79%)
Mar 23, 2022 82.84 83.05 81.86 81.87 271,899 -1.53(-1.84%)
Mar 22, 2022 82.84 83.82 82.76 83.41 378,209 +1.35(+1.64%)
Mar 21, 2022 82.57 82.82 81.62 82.06 335,211 -0.14(-0.17%)
Mar 18, 2022 81.61 82.33 81.11 82.20 288,755 +0.40(+0.49%)
Mar 17, 2022 80.30 81.82 79.95 81.80 435,201 +0.87(+1.08%)
Mar 16, 2022 79.62 81.01 79.40 80.93 487,888 +2.35(+2.98%)
Mar 15, 2022 78.11 78.72 77.69 78.58 390,807 +1.01(+1.31%)
Mar 14, 2022 77.75 78.81 77.20 77.57 804,035 +0.69(+0.90%)
Mar 11, 2022 78.08 78.53 76.82 76.88 408,026 -0.52(-0.67%)
Mar 10, 2022 76.79 77.83 76.52 77.39 377,498 -0.61(-0.79%)
Mar 09, 2022 77.61 78.66 77.38 78.01 447,677 +2.75(+3.65%)
Mar 08, 2022 76.12 77.30 74.90 75.26 478,113 -0.33(-0.43%)
Mar 07, 2022 77.89 78.02 75.58 75.58 941,853 -3.06(-3.89%)
Mar 04, 2022 78.80 78.81 77.79 78.65 338,063 -1.55(-1.93%)
Mar 03, 2022 81.00 81.21 79.59 80.20 433,312 -0.40(-0.50%)
Mar 02, 2022 78.94 81.02 78.93 80.60 438,948 +2.25(+2.87%)
Mar 01, 2022 80.43 80.67 77.89 78.35 840,449 -2.85(-3.51%)
Feb 28, 2022 80.53 81.72 80.20 81.20 491,584 -1.13(-1.37%)
Feb 25, 2022 80.12 82.46 80.90 82.33 584,077 +2.71(+3.40%)
Feb 24, 2022 77.78 79.89 77.36 79.62 2,884,812 -0.87(-1.08%)
Feb 23, 2022 82.47 82.77 80.27 80.50 436,593 -1.34(-1.64%)
Feb 22, 2022 81.98 82.71 81.20 81.84 357,236 -0.45(-0.55%)
Feb 18, 2022 82.29 0 -0.14(-0.17%)
Feb 17, 2022 83.73 84.00 82.20 82.43 280,863 -2.20(-2.60%)
Feb 16, 2022 84.02 84.91 84.02 84.63 209,377 +0.11(+0.14%)
Feb 15, 2022 84.39 84.79 84.02 84.52 286,762 +1.25(+1.51%)
Feb 14, 2022 84.25 84.41 82.55 83.26 497,309 -0.96(-1.14%)
Feb 11, 2022 85.34 86.21 83.72 84.22 398,945 -1.45(-1.69%)
Feb 10, 2022 86.10 87.17 85.26 85.66 555,010 -0.78(-0.90%)
Feb 09, 2022 86.22 86.95 86.15 86.44 456,997 +0.56(+0.66%)
Feb 08, 2022 85.22 86.01 85.16 85.88 486,312 +0.99(+1.16%)
Feb 07, 2022 84.78 85.40 84.37 84.89 291,184 +0.20(+0.24%)
Feb 04, 2022 83.55 85.35 83.50 84.69 427,934 +1.38(+1.65%)
Feb 03, 2022 84.11 83.17 83.31 371,905 -1.06(-1.26%)
Feb 02, 2022 83.82 84.47 83.28 84.37 214,706 +0.55(+0.65%)
Feb 01, 2022 82.77 83.92 82.42 83.83 670,676 +1.16(+1.40%)
Jan 31, 2022 81.30 82.67 82.67 300,825 +0.91(+1.11%)
Jan 28, 2022 80.49 81.76 79.37 81.76 700,530 +1.18(+1.46%)
Jan 27, 2022 82.06 82.94 80.11 80.58 484,227 -0.61(-0.75%)
Jan 26, 2022 82.07 82.61 80.25 81.19 676,359 +0.23(+0.28%)
Jan 25, 2022 79.92 81.53 78.67 80.96 690,197 -0.08(-0.09%)
Jan 24, 2022 79.34 81.17 77.76 81.04 1,314,168 +0.27(+0.33%)
Jan 21, 2022 82.10 82.36 80.47 80.77 803,439 -1.68(-2.03%)
Jan 20, 2022 83.24 84.39 82.32 82.45 660,654 -0.54(-0.65%)
Jan 19, 2022 85.01 85.09 82.94 82.98 864,575 -1.47(-1.75%)
Jan 18, 2022 85.59 85.59 83.99 84.46 715,871 -1.85(-2.14%)
Jan 14, 2022 86.31 0 -0.70(-0.80%)
Jan 13, 2022 87.60 88.02 86.70 87.01 567,989 -0.41(-0.47%)
Jan 12, 2022 87.64 87.93 86.99 87.42 687,296 +0.04(+0.04%)
Jan 11, 2022 86.75 87.39 86.05 87.38 607,865 +0.87(+1.01%)
Jan 10, 2022 87.20 87.24 85.48 86.51 800,946 -0.26(-0.30%)
Jan 07, 2022 86.04 86.95 85.79 86.77 862,125 +0.81(+0.95%)
Jan 06, 2022 85.44 85.97 84.74 85.95 578,475 +1.35(+1.60%)
Jan 05, 2022 86.04 86.34 84.55 84.60 720,973 -1.17(-1.36%)
Jan 04, 2022 84.55 86.05 84.55 85.77 977,003 +1.94(+2.32%)
Jan 03, 2022 83.51 84.17 83.46 83.83 817,501 +0.84(+1.02%)
Dec 31, 2021 82.92 83.39 82.85 82.98 275,397 -0.10(-0.12%)
Dec 30, 2021 83.49 83.88 83.03 83.08 200,771 -0.27(-0.32%)
Dec 29, 2021 83.52 83.81 83.22 83.35 199,671 -0.05(-0.06%)
Dec 28, 2021 83.42 84.04 83.37 83.40 412,773 -0.09(-0.10%)
Dec 27, 2021 82.77 83.48 82.51 83.48 260,147 +0.88(+1.07%)
Dec 23, 2021 82.42 83.15 82.42 82.60 423,859 +0.57(+0.70%)
Dec 22, 2021 81.35 82.04 81.24 82.03 498,465 +0.58(+0.72%)
Dec 21, 2021 80.57 81.79 80.44 81.44 759,442 +1.67(+2.09%)
Dec 20, 2021 80.07 80.13 78.81 79.78 3,071,363 -1.59(-1.95%)
Dec 17, 2021 82.55 82.55 80.90 81.37 838,302 -1.71(-2.06%)
Dec 16, 2021 83.30 83.82 82.72 83.08 1,010,899 +0.69(+0.84%)
Dec 15, 2021 82.24 82.53 81.24 82.39 873,802 +0.45(+0.55%)
Dec 14, 2021 81.35 82.59 81.35 81.94 525,689 +0.37(+0.46%)
Dec 13, 2021 82.32 82.33 81.41 81.57 475,396 -1.01(-1.22%)
Dec 10, 2021 82.89 83.01 82.03 82.58 503,542 +0.04(+0.05%)
Dec 09, 2021 82.47 82.99 82.16 82.54 442,266 -0.31(-0.38%)
Dec 08, 2021 83.32 83.55 82.58 82.85 484,283 -0.39(-0.47%)
Dec 07, 2021 82.61 83.56 82.47 83.24 815,504 +1.48(+1.81%)
Dec 06, 2021 81.62 82.55 81.17 81.76 867,473 +1.04(+1.29%)
Dec 03, 2021 82.28 82.42 80.04 80.72 706,901 -1.35(-1.64%)
Dec 02, 2021 80.40 82.51 80.15 82.07 1,045,465 +2.29(+2.87%)
Dec 01, 2021 82.03 82.62 79.75 79.78 1,000,916 -0.83(-1.03%)
Nov 30, 2021 81.81 82.05 80.58 80.61 729,508 -2.12(-2.56%)
Nov 29, 2021 83.42 83.51 82.09 82.73 609,351 +0.32(+0.39%)
Nov 26, 2021 82.52 82.82 81.46 82.40 893,344 -2.68(-3.15%)
Nov 24, 2021 84.93 85.28 84.73 85.08 456,969 -0.12(-0.15%)
Nov 23, 2021 84.44 85.27 84.20 85.21 406,184 +1.19(+1.42%)
Nov 22, 2021 83.83 84.87 83.43 84.02 450,970 +1.07(+1.29%)
Nov 19, 2021 83.25 83.42 82.37 82.95 362,493 -0.89(-1.06%)
Nov 18, 2021 84.28 84.04 83.82 83.83 368,348 -0.32(-0.39%)
Nov 17, 2021 84.94 84.94 83.92 84.16 307,880 -0.91(-1.07%)
Nov 16, 2021 85.20 85.56 84.79 85.07 210,260 +0.01(+0.01%)
Nov 15, 2021 85.34 85.50 84.93 85.06 193,497 -0.04(-0.04%)
Nov 12, 2021 85.03 85.11 84.40 85.09 262,731 +0.20(+0.24%)
Nov 11, 2021 84.73 85.11 84.42 84.89 285,131 +0.34(+0.41%)
Nov 10, 2021 84.79 84.55 310,195 -0.39(-0.46%)
Nov 09, 2021 84.89 85.12 84.41 84.94 267,830 -0.34(-0.40%)
Nov 08, 2021 85.38 85.88 85.13 85.29 400,004 +0.33(+0.39%)
Nov 05, 2021 85.47 85.91 84.68 84.95 453,126 +0.04(+0.04%)
Nov 04, 2021 86.06 86.09 84.35 84.91 363,536 -1.19(-1.39%)
Nov 03, 2021 85.44 86.35 85.34 86.11 438,113 +0.44(+0.51%)
Nov 02, 2021 85.37 85.82 85.13 85.67 365,900 +0.27(+0.31%)
Nov 01, 2021 85.71 85.37 84.97 85.40 294,549 +0.27(+0.31%)
Oct 29, 2021 85.48 85.66 84.99 85.13 225,891 -0.38(-0.45%)
Oct 28, 2021 84.71 85.53 84.66 85.51 472,542 +1.18(+1.40%)
Oct 27, 2021 85.61 85.93 84.31 84.33 567,681 -1.48(-1.72%)
Oct 26, 2021 85.96 85.81 321,005 +0.10(+0.11%)
Oct 25, 2021 86.04 86.04 85.51 85.71 244,558 +0.02(+0.02%)
Oct 22, 2021 84.92 85.82 84.89 85.70 355,541 +1.01(+1.19%)
Oct 21, 2021 84.77 85.05 84.22 84.68 279,760 -0.09(-0.10%)
Oct 20, 2021 84.08 84.77 83.85 84.77 404,052 +0.67(+0.79%)
Oct 19, 2021 83.66 84.10 83.37 84.10 246,631 +0.89(+1.07%)
Oct 18, 2021 83.06 83.62 82.83 83.21 217,057 +0.01(+0.01%)
Oct 15, 2021 82.83 83.62 82.66 83.20 415,922 +1.08(+1.31%)
Oct 14, 2021 81.69 82.15 81.02 82.13 311,897 +1.39(+1.73%)
Oct 13, 2021 81.03 81.08 79.57 80.73 422,182 -0.25(-0.31%)
Oct 12, 2021 81.14 81.46 80.77 80.98 434,341 -0.12(-0.15%)
Oct 11, 2021 82.14 82.67 81.10 81.11 274,161 -0.77(-0.94%)
Oct 08, 2021 81.49 82.08 81.21 81.88 329,026 +0.45(+0.55%)
Oct 07, 2021 81.66 82.17 81.32 81.43 768,452 +0.59(+0.73%)
Oct 06, 2021 80.03 80.87 79.41 80.84 593,903 +0.15(+0.19%)
Oct 05, 2021 79.82 81.05 79.44 80.69 593,314 +1.47(+1.86%)
Oct 04, 2021 79.77 80.75 79.04 79.22 620,381 -0.68(-0.85%)
Oct 01, 2021 78.95 80.44 78.58 79.89 604,961 +1.13(+1.43%)
Sep 30, 2021 80.35 80.37 78.78 78.77 500,342 -1.21(-1.52%)
Sep 29, 2021 80.05 80.28 79.56 79.98 455,286 +0.16(+0.20%)
Sep 28, 2021 81.18 81.39 79.66 79.82 852,757 -1.35(-1.67%)
Sep 27, 2021 80.60 81.36 80.60 81.17 639,935 +0.99(+1.24%)
Sep 24, 2021 79.67 80.37 79.57 80.18 354,353 +0.37(+0.46%)
Sep 23, 2021 78.74 80.18 78.68 79.81 703,293 +1.84(+2.36%)
Sep 22, 2021 77.67 78.53 77.58 77.97 486,237 +1.08(+1.41%)
Sep 21, 2021 77.25 77.67 76.64 76.89 667,302 -0.05(-0.06%)
Sep 20, 2021 77.16 77.28 75.82 76.94 899,571 -1.91(-2.42%)
Sep 17, 2021 79.25 79.54 78.73 78.84 491,807 -0.46(-0.58%)
Sep 16, 2021 79.56 79.90 78.94 79.30 379,686 -0.08(-0.10%)
Sep 15, 2021 78.79 79.59 78.71 79.38 396,844 +0.61(+0.77%)
Sep 14, 2021 79.92 80.05 78.60 78.77 443,272 -0.86(-1.07%)
Sep 13, 2021 79.54 79.77 79.17 79.62 408,832 +0.70(+0.89%)
Sep 10, 2021 80.15 80.15 78.92 78.92 317,676 -0.71(-0.89%)
Sep 09, 2021 79.76 80.49 79.61 79.63 289,550 -0.22(-0.27%)
Sep 08, 2021 79.65 80.05 79.45 79.85 327,094 +0.03(+0.04%)
Sep 07, 2021 80.47 80.47 79.78 79.82 293,088 -0.48(-0.59%)
Sep 03, 2021 80.51 80.60 80.12 80.30 352,627 -0.31(-0.39%)
Sep 02, 2021 80.70 80.72 80.31 80.61 431,298 +0.09(+0.11%)
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.