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 72.01 72.19 71.04 71.10 254,818 -0.47(-0.66%)
Aug 30, 2022 72.28 72.36 71.15 71.58 297,119 -0.38(-0.52%)
Aug 29, 2022 71.99 72.51 71.58 71.95 272,541 -0.58(-0.80%)
Aug 26, 2022 74.97 75.05 72.49 72.53 241,466 -2.28(-3.04%)
Aug 25, 2022 73.90 74.82 73.70 74.81 148,641 +1.11(+1.51%)
Aug 24, 2022 73.20 73.93 73.12 73.70 94,177 +0.37(+0.50%)
Aug 23, 2022 73.45 74.05 73.33 73.33 131,028 -0.24(-0.33%)
Aug 22, 2022 74.28 74.28 73.41 73.57 89,788 -1.58(-2.11%)
Aug 19, 2022 76.21 76.21 75.00 75.16 164,706 -1.65(-2.15%)
Aug 18, 2022 76.60 76.87 76.27 76.81 157,174 +0.19(+0.25%)
Aug 17, 2022 76.22 76.97 76.14 76.61 167,010 -0.41(-0.54%)
Aug 16, 2022 76.28 77.39 76.28 77.03 153,499 +0.44(+0.58%)
Aug 15, 2022 75.82 76.73 75.82 76.58 330,054 +0.07(+0.09%)
Aug 12, 2022 75.65 76.54 75.41 76.52 127,330 +1.25(+1.67%)
Aug 11, 2022 75.26 75.79 75.03 75.26 129,865 +0.74(+1.00%)
Aug 10, 2022 73.82 74.69 73.82 74.52 164,077 +1.78(+2.44%)
Aug 09, 2022 72.50 72.92 72.40 72.74 95,440 +0.25(+0.35%)
Aug 08, 2022 72.95 73.24 72.45 72.49 127,897 +0.00(+0.00%)
Aug 05, 2022 71.61 72.85 71.61 72.49 156,297 +0.52(+0.72%)
Aug 04, 2022 72.16 72.31 71.90 71.97 141,628 -0.20(-0.28%)
Aug 03, 2022 71.59 72.36 71.27 72.17 128,103 +1.10(+1.55%)
Aug 02, 2022 71.40 71.96 70.97 71.07 203,842 -0.74(-1.03%)
Aug 01, 2022 71.76 72.17 71.37 71.82 156,032 -0.60(-0.83%)
Jul 29, 2022 71.59 72.65 71.53 72.42 525,991 +1.02(+1.43%)
Jul 28, 2022 70.79 71.43 69.86 71.39 175,190 +0.65(+0.91%)
Jul 27, 2022 70.00 71.13 69.76 70.75 202,253 +1.09(+1.57%)
Jul 26, 2022 70.32 70.62 69.49 69.66 136,336 -0.96(-1.35%)
Jul 25, 2022 70.49 70.92 70.15 70.61 124,404 +0.44(+0.63%)
Jul 22, 2022 70.67 71.10 69.70 70.17 207,261 -0.52(-0.74%)
Jul 21, 2022 70.06 70.69 69.49 70.69 284,561 +0.43(+0.62%)
Jul 20, 2022 69.81 70.38 69.57 70.25 258,126 +0.34(+0.48%)
Jul 19, 2022 68.64 70.10 68.57 69.92 280,612 +2.11(+3.12%)
Jul 18, 2022 68.99 69.41 67.56 67.80 217,394 -0.27(-0.40%)
Jul 15, 2022 66.77 68.39 66.67 68.07 421,994 +2.18(+3.31%)
Jul 14, 2022 65.95 66.09 65.17 65.89 476,040 -1.28(-1.91%)
Jul 13, 2022 67.22 67.58 66.40 67.18 294,253 -0.68(-1.00%)
Jul 12, 2022 67.84 69.04 67.68 67.85 143,173 -0.43(-0.64%)
Jul 11, 2022 68.35 68.67 68.08 68.29 184,159 -0.56(-0.81%)
Jul 08, 2022 69.20 69.40 68.58 68.85 235,170 -0.21(-0.31%)
Jul 07, 2022 68.58 69.28 68.58 69.06 246,901 +1.00(+1.47%)
Jul 06, 2022 68.05 68.59 67.49 68.05 226,982 -0.24(-0.35%)
Jul 05, 2022 67.41 68.30 66.55 68.30 226,540 -0.13(-0.18%)
Jul 01, 2022 67.29 68.60 66.83 68.42 300,751 +0.90(+1.33%)
Jun 30, 2022 67.00 68.10 66.17 67.52 331,636 -0.53(-0.78%)
Jun 29, 2022 68.62 68.78 67.86 68.05 233,250 -0.52(-0.76%)
Jun 28, 2022 69.87 70.54 68.51 68.58 243,249 -0.64(-0.92%)
Jun 27, 2022 69.90 69.93 68.89 69.21 151,212 -0.27(-0.39%)
Jun 24, 2022 67.30 69.53 67.23 69.48 314,879 +2.57(+3.84%)
Jun 23, 2022 67.20 67.27 65.86 66.92 404,160 -0.13(-0.19%)
Jun 22, 2022 66.32 67.59 66.27 67.04 376,450 -0.16(-0.24%)
Jun 21, 2022 67.21 67.50 66.81 67.21 232,092 +1.38(+2.10%)
Jun 17, 2022 65.69 66.53 65.23 65.83 658,701 +0.25(+0.38%)
Jun 16, 2022 66.17 66.17 65.14 65.57 684,523 -1.88(-2.79%)
Jun 15, 2022 67.44 68.43 66.40 67.46 668,729 +0.78(+1.17%)
Jun 14, 2022 67.40 67.94 66.22 66.67 385,610 -0.49(-0.73%)
Jun 13, 2022 67.59 68.31 66.79 67.17 552,681 -2.21(-3.18%)
Jun 10, 2022 70.51 70.65 69.35 69.38 825,117 -2.53(-3.52%)
Jun 09, 2022 73.68 73.68 71.90 71.90 353,001 -1.86(-2.52%)
Jun 08, 2022 74.58 74.69 73.48 73.76 182,277 -1.32(-1.75%)
Jun 07, 2022 73.97 75.13 73.92 75.08 434,055 +0.53(+0.71%)
Jun 06, 2022 74.94 75.57 74.48 74.55 220,924 +0.34(+0.45%)
Jun 03, 2022 74.65 74.87 74.18 74.21 187,497 -1.16(-1.54%)
Jun 02, 2022 74.24 75.38 73.75 75.38 365,269 +1.23(+1.66%)
Jun 01, 2022 75.17 75.43 73.49 74.15 406,955 -1.25(-1.66%)
May 31, 2022 74.99 75.95 74.59 75.40 356,186 -0.30(-0.39%)
May 27, 2022 74.69 75.71 74.60 75.70 276,859 +1.30(+1.74%)
May 26, 2022 73.30 74.67 73.26 74.40 361,751 +1.76(+2.42%)
May 25, 2022 71.82 73.04 71.60 72.64 365,259 +0.64(+0.89%)
May 24, 2022 71.81 72.19 70.51 71.99 437,016 -0.24(-0.33%)
May 23, 2022 71.24 72.68 70.96 72.23 348,760 +2.11(+3.00%)
May 20, 2022 70.69 71.07 68.65 70.13 395,131 +0.02(+0.03%)
May 19, 2022 69.79 70.68 69.56 70.11 560,602 -0.48(-0.68%)
May 18, 2022 71.99 71.99 70.35 70.59 280,329 -2.06(-2.83%)
May 17, 2022 71.97 72.75 71.66 72.65 428,449 +1.95(+2.76%)
May 16, 2022 70.97 71.27 70.14 70.70 402,310 -0.56(-0.78%)
May 13, 2022 70.91 71.81 70.61 71.25 340,505 +1.19(+1.70%)
May 12, 2022 69.93 70.65 68.73 70.06 874,289 -0.23(-0.33%)
May 11, 2022 71.14 72.53 70.25 70.29 622,428 -0.81(-1.14%)
May 10, 2022 72.37 72.72 70.16 71.10 2,383,027 -0.50(-0.70%)
May 09, 2022 72.46 72.91 71.30 71.60 644,693 -1.89(-2.58%)
May 06, 2022 73.80 73.83 72.48 73.49 547,497 -0.56(-0.75%)
May 05, 2022 75.52 75.55 73.22 74.05 418,235 -2.21(-2.90%)
May 04, 2022 74.17 76.42 73.83 76.26 609,622 +2.14(+2.89%)
May 03, 2022 73.42 74.73 73.40 74.12 1,261,092 +0.97(+1.33%)
May 02, 2022 73.02 73.55 71.62 73.15 3,178,560 +0.31(+0.42%)
Apr 29, 2022 75.15 75.41 72.71 72.84 348,540 -2.66(-3.53%)
Apr 28, 2022 75.28 75.73 74.09 75.50 345,423 +1.03(+1.38%)
Apr 27, 2022 74.36 75.28 74.26 74.47 467,289 +0.03(+0.04%)
Apr 26, 2022 75.63 76.36 74.41 74.45 493,592 -2.06(-2.69%)
Apr 25, 2022 75.85 76.62 74.58 76.50 406,800 +0.12(+0.15%)
Apr 22, 2022 78.60 78.61 76.29 76.39 500,326 -2.34(-2.97%)
Apr 21, 2022 80.74 81.11 78.56 78.72 507,311 -1.37(-1.70%)
Apr 20, 2022 79.91 80.64 79.88 80.09 325,753 +0.62(+0.79%)
Apr 19, 2022 78.48 79.61 78.48 79.46 173,872 +1.14(+1.46%)
Apr 18, 2022 77.47 78.65 77.46 78.32 263,424 +0.23(+0.30%)
Apr 14, 2022 78.82 79.32 78.03 78.09 587,111 -0.85(-1.07%)
Apr 13, 2022 78.20 79.00 78.03 78.94 407,986 +0.17(+0.22%)
Apr 12, 2022 79.72 80.35 78.44 78.76 347,560 -0.83(-1.04%)
Apr 11, 2022 79.71 80.57 79.49 79.59 518,814 -0.37(-0.47%)
Apr 08, 2022 79.51 80.35 79.36 79.96 226,913 +0.68(+0.86%)
Apr 07, 2022 79.48 79.68 78.23 79.28 407,640 -0.17(-0.22%)
Apr 06, 2022 79.57 79.86 79.19 79.45 396,995 -0.65(-0.82%)
Apr 05, 2022 80.52 81.18 79.98 80.11 433,155 -0.64(-0.80%)
Apr 04, 2022 81.00 81.40 80.33 80.75 565,985 -0.36(-0.44%)
Apr 01, 2022 81.86 81.89 80.54 81.11 325,229 -0.15(-0.19%)
Mar 31, 2022 82.96 83.27 81.15 81.26 250,039 -1.69(-2.04%)
Mar 30, 2022 83.71 83.77 82.57 82.95 532,411 -0.85(-1.01%)
Mar 29, 2022 84.32 84.62 83.29 83.80 366,190 +0.54(+0.65%)
Mar 28, 2022 83.39 83.39 82.39 83.26 298,771 -0.19(-0.23%)
Mar 25, 2022 82.67 83.63 82.58 83.45 272,968 +0.92(+1.12%)
Mar 24, 2022 82.39 82.60 81.94 82.53 235,111 +0.65(+0.79%)
Mar 23, 2022 82.85 83.06 81.87 81.89 271,863 -1.53(-1.84%)
Mar 22, 2022 82.85 83.83 82.78 83.42 378,158 +1.35(+1.64%)
Mar 21, 2022 82.58 82.83 81.63 82.07 335,166 -0.14(-0.17%)
Mar 18, 2022 81.62 82.34 81.12 82.21 288,716 +0.40(+0.49%)
Mar 17, 2022 80.32 81.83 79.96 81.81 435,143 +0.87(+1.08%)
Mar 16, 2022 79.63 81.02 79.42 80.94 487,822 +2.35(+2.98%)
Mar 15, 2022 78.12 78.74 77.70 78.59 390,754 +1.01(+1.31%)
Mar 14, 2022 77.76 78.82 77.21 77.58 803,927 +0.69(+0.90%)
Mar 11, 2022 78.09 78.54 76.83 76.89 407,971 -0.52(-0.67%)
Mar 10, 2022 76.80 77.85 76.53 77.40 377,447 -0.61(-0.79%)
Mar 09, 2022 77.62 78.67 77.40 78.02 447,617 +2.75(+3.65%)
Mar 08, 2022 76.13 77.31 74.91 75.27 478,049 -0.33(-0.43%)
Mar 07, 2022 77.90 78.03 75.60 75.60 941,726 -3.06(-3.89%)
Mar 04, 2022 78.81 78.82 77.80 78.66 338,018 -1.55(-1.93%)
Mar 03, 2022 81.01 81.22 79.60 80.21 433,254 -0.40(-0.50%)
Mar 02, 2022 78.95 81.03 78.94 80.61 438,889 +2.25(+2.87%)
Mar 01, 2022 80.44 80.68 77.90 78.36 840,335 -2.85(-3.51%)
Feb 28, 2022 80.54 81.73 80.21 81.22 491,518 -1.13(-1.37%)
Feb 25, 2022 80.13 82.47 80.91 82.34 583,998 +2.71(+3.40%)
Feb 24, 2022 77.79 79.90 77.37 79.64 2,884,423 -0.87(-1.08%)
Feb 23, 2022 82.48 82.79 80.28 80.51 436,534 -1.34(-1.64%)
Feb 22, 2022 81.99 82.72 81.21 81.85 357,188 -0.45(-0.55%)
Feb 18, 2022 82.30 0 -0.14(-0.17%)
Feb 17, 2022 83.74 84.01 82.21 82.44 280,826 -2.20(-2.60%)
Feb 16, 2022 84.03 84.92 84.03 84.64 209,349 +0.11(+0.14%)
Feb 15, 2022 84.40 84.80 84.03 84.53 286,723 +1.25(+1.51%)
Feb 14, 2022 84.26 84.42 82.56 83.27 497,242 -0.96(-1.14%)
Feb 11, 2022 85.35 86.22 83.73 84.23 398,891 -1.45(-1.69%)
Feb 10, 2022 86.11 87.18 85.27 85.68 554,935 -0.78(-0.90%)
Feb 09, 2022 86.23 86.96 86.16 86.45 456,935 +0.56(+0.66%)
Feb 08, 2022 85.24 86.02 85.17 85.89 486,246 +0.99(+1.16%)
Feb 07, 2022 84.80 85.41 84.38 84.90 291,144 +0.20(+0.24%)
Feb 04, 2022 83.56 85.36 83.51 84.70 427,876 +1.38(+1.65%)
Feb 03, 2022 84.13 83.18 83.32 371,855 -1.06(-1.26%)
Feb 02, 2022 83.83 84.48 83.29 84.38 214,677 +0.55(+0.65%)
Feb 01, 2022 82.79 83.93 82.43 83.84 670,586 +1.16(+1.40%)
Jan 31, 2022 81.31 82.68 82.68 300,784 +0.91(+1.11%)
Jan 28, 2022 80.50 81.77 79.38 81.77 700,436 +1.18(+1.46%)
Jan 27, 2022 82.07 82.95 80.12 80.59 484,161 -0.61(-0.75%)
Jan 26, 2022 82.08 82.62 80.26 81.21 676,268 +0.23(+0.28%)
Jan 25, 2022 79.93 81.54 78.68 80.98 690,104 -0.08(-0.09%)
Jan 24, 2022 79.35 81.18 77.77 81.05 1,313,990 +0.27(+0.33%)
Jan 21, 2022 82.11 82.37 80.48 80.78 803,330 -1.68(-2.03%)
Jan 20, 2022 83.25 84.40 82.34 82.46 660,565 -0.54(-0.65%)
Jan 19, 2022 85.03 85.10 82.95 83.00 864,458 -1.47(-1.75%)
Jan 18, 2022 85.60 85.60 84.00 84.47 715,774 -1.85(-2.14%)
Jan 14, 2022 86.32 0 -0.70(-0.80%)
Jan 13, 2022 87.61 88.03 86.71 87.02 567,912 -0.41(-0.47%)
Jan 12, 2022 87.65 87.95 87.00 87.43 687,204 +0.04(+0.04%)
Jan 11, 2022 86.76 87.40 86.06 87.39 607,783 +0.87(+1.01%)
Jan 10, 2022 87.21 87.26 85.49 86.52 800,838 -0.26(-0.30%)
Jan 07, 2022 86.05 86.96 85.80 86.78 862,009 +0.81(+0.95%)
Jan 06, 2022 85.46 85.98 84.75 85.96 578,397 +1.35(+1.60%)
Jan 05, 2022 86.05 86.36 84.56 84.61 720,876 -1.17(-1.36%)
Jan 04, 2022 84.56 86.06 84.56 85.78 976,872 +1.94(+2.32%)
Jan 03, 2022 83.52 84.18 83.47 83.84 817,390 +0.84(+1.02%)
Dec 31, 2021 82.93 83.40 82.86 83.00 275,360 -0.10(-0.12%)
Dec 30, 2021 83.50 83.90 83.04 83.09 200,744 -0.27(-0.32%)
Dec 29, 2021 83.53 83.82 83.24 83.36 199,644 -0.05(-0.06%)
Dec 28, 2021 83.43 84.05 83.38 83.41 412,717 -0.09(-0.10%)
Dec 27, 2021 82.79 83.49 82.52 83.49 260,112 +0.88(+1.07%)
Dec 23, 2021 82.43 83.16 82.43 82.61 423,802 +0.57(+0.70%)
Dec 22, 2021 81.36 82.05 81.25 82.04 498,398 +0.58(+0.72%)
Dec 21, 2021 80.58 81.80 80.45 81.45 759,340 +1.67(+2.09%)
Dec 20, 2021 80.09 80.14 78.82 79.79 3,070,949 -1.59(-1.95%)
Dec 17, 2021 82.56 82.56 80.91 81.38 838,189 -1.71(-2.06%)
Dec 16, 2021 83.31 83.83 82.73 83.09 1,010,763 +0.69(+0.84%)
Dec 15, 2021 82.25 82.55 81.25 82.40 873,684 +0.45(+0.55%)
Dec 14, 2021 81.36 82.60 81.36 81.95 525,618 +0.37(+0.46%)
Dec 13, 2021 82.34 82.34 81.42 81.58 475,332 -1.01(-1.22%)
Dec 10, 2021 82.90 83.03 82.04 82.59 503,474 +0.04(+0.05%)
Dec 09, 2021 82.48 83.00 82.18 82.55 442,206 -0.31(-0.38%)
Dec 08, 2021 83.33 83.56 82.60 82.86 484,218 -0.39(-0.47%)
Dec 07, 2021 82.62 83.57 82.48 83.25 815,394 +1.48(+1.81%)
Dec 06, 2021 81.63 82.56 81.18 81.78 867,356 +1.04(+1.29%)
Dec 03, 2021 82.29 82.43 80.05 80.73 706,806 -1.35(-1.64%)
Dec 02, 2021 80.41 82.52 80.16 82.08 1,045,324 +2.29(+2.87%)
Dec 01, 2021 82.04 82.63 79.76 79.79 1,000,781 -0.83(-1.03%)
Nov 30, 2021 81.82 82.06 80.59 80.62 729,409 -2.12(-2.56%)
Nov 29, 2021 83.44 83.52 82.10 82.74 609,269 +0.32(+0.39%)
Nov 26, 2021 82.53 82.83 81.47 82.41 893,224 -2.68(-3.15%)
Nov 24, 2021 84.94 85.29 84.74 85.10 456,907 -0.12(-0.15%)
Nov 23, 2021 84.45 85.28 84.21 85.22 406,129 +1.19(+1.42%)
Nov 22, 2021 83.85 84.88 83.45 84.03 450,909 +1.07(+1.29%)
Nov 19, 2021 83.26 83.44 82.39 82.96 362,444 -0.89(-1.06%)
Nov 18, 2021 84.29 84.05 83.83 83.85 368,299 -0.32(-0.39%)
Nov 17, 2021 84.95 84.95 83.93 84.17 307,839 -0.91(-1.07%)
Nov 16, 2021 85.21 85.57 84.80 85.08 210,231 +0.01(+0.01%)
Nov 15, 2021 85.35 85.51 84.94 85.07 193,470 -0.04(-0.04%)
Nov 12, 2021 85.04 85.12 84.41 85.11 262,695 +0.20(+0.24%)
Nov 11, 2021 84.74 85.12 84.43 84.91 285,092 +0.34(+0.41%)
Nov 10, 2021 84.80 84.56 310,153 -0.39(-0.46%)
Nov 09, 2021 84.91 85.13 84.42 84.95 267,794 -0.34(-0.40%)
Nov 08, 2021 85.39 85.89 85.14 85.30 399,950 +0.33(+0.39%)
Nov 05, 2021 85.48 85.92 84.70 84.96 453,065 +0.04(+0.04%)
Nov 04, 2021 86.07 86.10 84.36 84.92 363,487 -1.19(-1.39%)
Nov 03, 2021 85.45 86.37 85.35 86.12 438,054 +0.44(+0.51%)
Nov 02, 2021 85.38 85.83 85.14 85.68 365,851 +0.27(+0.31%)
Nov 01, 2021 85.73 85.38 84.98 85.41 294,510 +0.27(+0.31%)
Oct 29, 2021 85.49 85.67 85.00 85.14 225,860 -0.38(-0.45%)
Oct 28, 2021 84.72 85.54 84.68 85.53 472,478 +1.18(+1.40%)
Oct 27, 2021 85.62 85.95 84.32 84.34 567,604 -1.48(-1.72%)
Oct 26, 2021 85.97 85.82 320,962 +0.10(+0.11%)
Oct 25, 2021 86.05 86.05 85.53 85.73 244,525 +0.02(+0.02%)
Oct 22, 2021 84.93 85.83 84.91 85.71 355,493 +1.01(+1.19%)
Oct 21, 2021 84.78 85.06 84.23 84.70 279,722 -0.09(-0.10%)
Oct 20, 2021 84.09 84.79 83.87 84.78 403,998 +0.67(+0.79%)
Oct 19, 2021 83.67 84.11 83.38 84.11 246,598 +0.89(+1.07%)
Oct 18, 2021 83.07 83.63 82.84 83.23 217,028 +0.01(+0.01%)
Oct 15, 2021 82.84 83.63 82.67 83.22 415,866 +1.08(+1.31%)
Oct 14, 2021 81.70 82.16 81.03 82.14 311,855 +1.39(+1.73%)
Oct 13, 2021 81.04 81.09 79.58 80.74 422,125 -0.25(-0.31%)
Oct 12, 2021 81.15 81.47 80.78 80.99 434,282 -0.12(-0.15%)
Oct 11, 2021 82.15 82.68 81.11 81.12 274,124 -0.77(-0.94%)
Oct 08, 2021 81.50 82.09 81.22 81.89 328,981 +0.45(+0.55%)
Oct 07, 2021 81.67 82.19 81.33 81.44 768,348 +0.59(+0.73%)
Oct 06, 2021 80.04 80.88 79.42 80.85 593,823 +0.15(+0.19%)
Oct 05, 2021 79.83 81.06 79.45 80.70 593,234 +1.47(+1.86%)
Oct 04, 2021 79.78 80.76 79.06 79.23 620,298 -0.68(-0.85%)
Oct 01, 2021 78.96 80.45 78.59 79.90 604,879 +1.13(+1.43%)
Sep 30, 2021 80.36 80.38 78.79 78.78 500,274 -1.21(-1.52%)
Sep 29, 2021 80.06 80.29 79.57 79.99 455,225 +0.16(+0.20%)
Sep 28, 2021 81.19 81.40 79.68 79.83 852,641 -1.36(-1.67%)
Sep 27, 2021 80.61 81.37 80.61 81.18 639,849 +0.99(+1.24%)
Sep 24, 2021 79.69 80.38 79.58 80.19 354,305 +0.37(+0.46%)
Sep 23, 2021 78.75 80.19 78.69 79.82 703,198 +1.84(+2.36%)
Sep 22, 2021 77.68 78.54 77.59 77.98 486,171 +1.08(+1.41%)
Sep 21, 2021 77.26 77.68 76.65 76.90 667,212 -0.05(-0.06%)
Sep 20, 2021 77.17 77.29 75.83 76.95 899,449 -1.91(-2.42%)
Sep 17, 2021 79.26 79.55 78.74 78.86 491,741 -0.46(-0.58%)
Sep 16, 2021 79.57 79.91 78.95 79.31 379,635 -0.08(-0.10%)
Sep 15, 2021 78.80 79.60 78.72 79.39 396,790 +0.61(+0.77%)
Sep 14, 2021 79.93 80.06 78.61 78.78 443,212 -0.86(-1.07%)
Sep 13, 2021 79.55 79.78 79.18 79.63 408,777 +0.70(+0.89%)
Sep 10, 2021 80.16 80.16 78.93 78.93 317,633 -0.71(-0.89%)
Sep 09, 2021 79.77 80.50 79.62 79.64 289,511 -0.22(-0.27%)
Sep 08, 2021 79.66 80.06 79.46 79.86 327,050 +0.03(+0.04%)
Sep 07, 2021 80.48 80.48 79.79 79.83 293,048 -0.48(-0.59%)
Sep 03, 2021 80.52 80.61 80.13 80.31 352,579 -0.31(-0.39%)
Sep 02, 2021 80.71 80.73 80.32 80.62 431,240 +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.