US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.60 60.66 59.73 59.89 628,343 -1.00(-1.64%)
Nov 27, 2020 61.12 61.12 60.66 60.88 95,042 -0.19(-0.32%)
Nov 25, 2020 61.03 61.10 60.55 61.08 127,574 -0.13(-0.22%)
Nov 24, 2020 60.56 61.46 60.47 61.21 164,651 +1.51(+2.54%)
Nov 23, 2020 59.51 59.95 59.41 59.69 149,610 +0.80(+1.36%)
Nov 20, 2020 59.18 59.31 58.78 58.89 170,311 -0.50(-0.85%)
Nov 19, 2020 58.94 59.46 58.66 59.40 137,644 +0.10(+0.17%)
Nov 18, 2020 60.12 60.53 59.30 59.30 234,783 -0.67(-1.11%)
Nov 17, 2020 59.55 60.10 59.10 59.97 193,708 -0.15(-0.24%)
Nov 16, 2020 60.49 60.49 59.56 60.11 982,587 +1.13(+1.91%)
Nov 13, 2020 58.43 59.18 58.37 58.98 187,321 +1.06(+1.84%)
Nov 12, 2020 58.19 58.35 57.53 57.92 248,891 -0.94(-1.59%)
Nov 11, 2020 59.23 59.23 58.53 58.86 263,357 -0.19(-0.32%)
Nov 10, 2020 58.64 59.06 58.32 59.04 454,951 +0.45(+0.77%)
Nov 09, 2020 59.04 59.81 57.70 58.59 1,067,428 +3.70(+6.74%)
Nov 06, 2020 55.47 55.47 54.78 54.89 118,856 -0.43(-0.78%)
Nov 05, 2020 54.82 55.62 54.82 55.32 301,045 +1.08(+1.99%)
Nov 04, 2020 54.09 55.15 53.57 54.25 329,239 -0.14(-0.26%)
Nov 03, 2020 54.03 54.71 53.99 54.39 220,446 +1.07(+2.01%)
Nov 02, 2020 52.92 53.46 52.57 53.31 247,566 +1.08(+2.06%)
Oct 30, 2020 51.97 52.43 51.56 52.24 238,563 -0.08(-0.14%)
Oct 29, 2020 51.73 52.65 51.19 52.31 381,242 +0.53(+1.02%)
Oct 28, 2020 52.20 52.44 51.66 51.79 454,921 -1.54(-2.88%)
Oct 27, 2020 54.21 54.21 53.32 53.32 271,029 -0.96(-1.78%)
Oct 26, 2020 54.75 54.75 53.77 54.29 295,555 -1.19(-2.14%)
Oct 23, 2020 55.57 55.65 55.08 55.47 208,158 +0.25(+0.45%)
Oct 22, 2020 54.59 55.34 54.57 55.22 224,411 +0.59(+1.08%)
Oct 21, 2020 54.64 54.97 54.58 54.64 235,015 -0.12(-0.21%)
Oct 20, 2020 54.61 55.31 54.61 54.75 240,022 +0.37(+0.67%)
Oct 19, 2020 55.38 55.38 54.31 54.39 321,497 -0.86(-1.56%)
Oct 16, 2020 55.29 55.57 55.11 55.25 280,876 -0.00(-0.01%)
Oct 15, 2020 54.43 55.33 54.43 55.25 494,977 +0.26(+0.47%)
Oct 14, 2020 55.49 55.73 54.94 54.99 377,604 -0.56(-1.01%)
Oct 13, 2020 56.34 56.40 55.40 55.55 1,056,793 -0.91(-1.62%)
Oct 12, 2020 56.17 56.65 56.01 56.47 216,057 +0.45(+0.81%)
Oct 09, 2020 56.17 56.29 55.68 56.01 298,736 +0.08(+0.15%)
Oct 08, 2020 55.41 56.04 55.41 55.93 262,956 +0.74(+1.34%)
Oct 07, 2020 54.92 55.41 54.85 55.19 380,641 +0.68(+1.24%)
Oct 06, 2020 55.23 55.74 54.35 54.51 291,064 -0.51(-0.93%)
Oct 05, 2020 54.62 55.07 54.40 55.03 392,954 +0.77(+1.42%)
Oct 02, 2020 52.93 54.49 52.93 54.26 392,928 +0.46(+0.86%)
Oct 01, 2020 53.61 54.03 53.32 53.79 281,552 +0.42(+0.79%)
Sep 30, 2020 53.04 53.79 52.98 53.37 338,996 +0.48(+0.90%)
Sep 29, 2020 53.40 53.40 52.68 52.90 190,693 -0.56(-1.05%)
Sep 28, 2020 52.98 53.73 52.98 53.46 248,350 +1.20(+2.30%)
Sep 25, 2020 51.31 52.39 51.22 52.25 405,260 +0.67(+1.29%)
Sep 24, 2020 51.41 52.29 51.03 51.58 562,151 +0.11(+0.22%)
Sep 23, 2020 52.79 53.05 51.46 51.47 819,762 -1.40(-2.64%)
Sep 22, 2020 52.98 53.37 52.52 52.87 745,659 -0.05(-0.09%)
Sep 21, 2020 53.34 53.36 52.36 52.91 1,068,119 -1.43(-2.63%)
Sep 18, 2020 54.88 54.90 54.20 54.34 264,147 -0.43(-0.78%)
Sep 17, 2020 54.71 55.08 54.47 54.77 393,475 -0.64(-1.16%)
Sep 16, 2020 55.05 55.99 55.02 55.41 1,452,196 +0.52(+0.94%)
Sep 15, 2020 55.44 55.46 54.87 54.90 175,659 -0.28(-0.51%)
Sep 14, 2020 54.68 55.56 54.68 55.18 197,528 +0.96(+1.77%)
Sep 11, 2020 54.19 54.52 53.89 54.22 421,484 +0.13(+0.24%)
Sep 10, 2020 55.08 55.30 54.04 54.09 473,314 -0.86(-1.57%)
Sep 09, 2020 54.76 55.25 54.62 54.95 219,129 +0.64(+1.17%)
Sep 08, 2020 54.94 54.97 54.15 54.31 1,491,452 -1.28(-2.30%)
Sep 04, 2020 56.23 56.34 54.71 55.59 364,561 +0.01(+0.02%)
Sep 03, 2020 56.76 57.22 55.20 55.58 1,287,461 -0.95(-1.68%)
Sep 02, 2020 55.80 56.69 55.58 56.53 386,571 +0.83(+1.49%)
Sep 01, 2020 55.37 55.81 55.16 55.70 1,014,228 +0.10(+0.19%)
Aug 31, 2020 56.24 56.24 55.60 55.60 791,593 -0.69(-1.23%)
Aug 28, 2020 56.22 56.31 55.75 56.29 192,727 +0.40(+0.72%)
Aug 27, 2020 55.08 56.11 55.08 55.88 461,415 +0.80(+1.46%)
Aug 26, 2020 55.18 55.33 54.93 55.08 940,998 -0.22(-0.39%)
Aug 25, 2020 55.57 55.62 55.02 55.30 190,998 +0.16(+0.29%)
Aug 24, 2020 54.44 55.16 54.20 55.14 167,508 +1.01(+1.87%)
Aug 21, 2020 54.06 54.42 53.93 54.12 165,438 -0.08(-0.15%)
Aug 20, 2020 53.80 54.35 53.74 54.20 308,653 -0.13(-0.23%)
Aug 19, 2020 54.63 54.93 54.23 54.33 1,234,954 -0.22(-0.40%)
Aug 18, 2020 54.81 54.89 54.40 54.55 1,003,295 -0.28(-0.51%)
Aug 17, 2020 55.11 55.11 54.80 54.83 262,994 -0.35(-0.64%)
Aug 14, 2020 54.88 55.53 54.85 55.18 228,757 +0.04(+0.08%)
Aug 13, 2020 55.27 55.55 55.00 55.14 249,893 -0.39(-0.70%)
Aug 12, 2020 56.24 56.24 55.20 55.53 250,547 +0.04(+0.07%)
Aug 11, 2020 55.96 56.36 55.36 55.49 1,056,306 +0.30(+0.54%)
Aug 10, 2020 55.17 55.41 55.05 55.19 205,519 +0.28(+0.50%)
Aug 07, 2020 53.81 54.97 53.74 54.92 265,213 +0.86(+1.59%)
Aug 06, 2020 53.90 54.20 53.74 54.06 139,563 +0.05(+0.10%)
Aug 05, 2020 53.69 54.11 53.69 54.01 323,016 +0.66(+1.23%)
Aug 04, 2020 53.16 53.44 53.08 53.35 192,181 +0.06(+0.11%)
Aug 03, 2020 53.50 53.62 53.15 53.29 260,785 -0.06(-0.11%)
Jul 31, 2020 53.51 53.51 52.68 53.35 313,821 -0.13(-0.24%)
Jul 30, 2020 53.27 53.52 52.83 53.48 271,415 -0.75(-1.38%)
Jul 29, 2020 53.22 54.24 53.22 54.22 166,214 +1.05(+1.97%)
Jul 28, 2020 52.88 53.49 52.88 53.18 164,824 +0.09(+0.17%)
Jul 27, 2020 53.12 53.17 52.50 53.09 218,033 -0.13(-0.25%)
Jul 24, 2020 53.43 53.58 53.13 53.22 169,702 -0.28(-0.53%)
Jul 23, 2020 53.52 53.84 53.17 53.50 378,694 -0.04(-0.07%)
Jul 22, 2020 53.04 53.57 53.04 53.54 222,583 +0.25(+0.48%)
Jul 21, 2020 53.05 53.58 53.03 53.28 229,725 +0.62(+1.18%)
Jul 20, 2020 52.60 52.89 52.46 52.67 254,240 -0.18(-0.35%)
Jul 17, 2020 53.01 53.05 52.60 52.85 302,948 -0.09(-0.17%)
Jul 16, 2020 52.82 53.30 52.56 52.94 264,927 -0.23(-0.44%)
Jul 15, 2020 53.30 53.30 52.65 53.17 381,841 +1.00(+1.92%)
Jul 14, 2020 51.52 52.24 51.26 52.17 398,805 +0.47(+0.91%)
Jul 13, 2020 52.38 52.65 51.66 51.70 420,721 -0.17(-0.33%)
Jul 10, 2020 50.61 51.90 50.61 51.87 393,556 +1.17(+2.31%)
Jul 09, 2020 51.59 51.60 50.20 50.70 320,358 -0.90(-1.74%)
Jul 08, 2020 51.30 51.75 51.03 51.60 312,979 +0.32(+0.62%)
Jul 07, 2020 51.89 51.95 51.16 51.28 229,059 -1.05(-2.01%)
Jul 06, 2020 52.63 52.83 52.17 52.33 354,876 +0.68(+1.32%)
Jul 02, 2020 52.68 52.79 51.55 51.65 430,651 +0.05(+0.09%)
Jul 01, 2020 51.89 52.13 51.38 51.60 350,427 -0.06(-0.12%)
Jun 30, 2020 50.80 51.91 50.80 51.66 323,637 +0.73(+1.44%)
Jun 29, 2020 50.71 51.08 50.30 50.93 466,677 +0.67(+1.33%)
Jun 26, 2020 51.43 51.56 50.24 50.26 726,352 -1.90(-3.63%)
Jun 25, 2020 50.73 52.20 50.73 52.16 547,757 +1.16(+2.27%)
Jun 24, 2020 52.30 52.30 50.65 51.00 1,185,708 -1.80(-3.41%)
Jun 23, 2020 53.27 53.52 52.79 52.80 243,580 +0.15(+0.28%)
Jun 22, 2020 52.65 52.84 52.09 52.66 427,115 -0.10(-0.20%)
Jun 19, 2020 54.12 54.12 52.32 52.76 475,422 -0.47(-0.88%)
Jun 18, 2020 52.83 53.59 52.70 53.23 273,150 -0.11(-0.21%)
Jun 17, 2020 54.19 54.20 53.33 53.34 402,570 -0.70(-1.29%)
Jun 16, 2020 55.18 55.18 53.18 54.04 543,384 +0.85(+1.61%)
Jun 15, 2020 51.02 53.38 50.82 53.19 584,074 +0.44(+0.84%)
Jun 12, 2020 53.15 53.15 51.42 52.74 622,987 +1.60(+3.12%)
Jun 11, 2020 52.76 53.50 51.13 51.15 1,314,915 -4.12(-7.46%)
Jun 10, 2020 56.95 56.95 55.27 55.27 460,679 -1.80(-3.15%)
Jun 09, 2020 56.88 57.47 56.64 57.07 1,687,147 -0.97(-1.67%)
Jun 08, 2020 57.93 58.07 57.36 58.04 623,386 +1.03(+1.80%)
Jun 05, 2020 57.71 57.85 56.78 57.01 1,015,879 +2.05(+3.72%)
Jun 04, 2020 54.41 54.98 53.87 54.97 394,616 +0.47(+0.86%)
Jun 03, 2020 53.68 54.63 53.58 54.50 578,224 +1.78(+3.38%)
Jun 02, 2020 52.82 53.03 52.42 52.71 275,676 +0.38(+0.72%)
Jun 01, 2020 51.88 52.54 51.57 52.33 265,530 +0.67(+1.30%)
May 29, 2020 51.75 52.10 51.22 51.66 516,805 -0.52(-1.00%)
May 28, 2020 53.24 53.33 52.02 52.18 790,432 -0.46(-0.88%)
May 27, 2020 52.76 52.76 51.46 52.65 678,523 +1.62(+3.17%)
May 26, 2020 50.51 51.42 50.49 51.03 1,182,707 +2.19(+4.48%)
May 22, 2020 48.80 48.90 48.37 48.84 302,947 +0.01(+0.03%)
May 21, 2020 48.88 49.22 48.50 48.83 445,726 -0.14(-0.28%)
May 20, 2020 48.84 49.19 48.72 48.96 904,875 +1.02(+2.12%)
May 19, 2020 48.77 49.01 47.95 47.95 2,097,276 -0.99(-2.03%)
May 18, 2020 48.11 49.26 48.11 48.94 906,995 +2.46(+5.29%)
May 15, 2020 46.21 46.62 45.81 46.48 604,186 -0.12(-0.25%)
May 14, 2020 44.91 46.65 44.38 46.60 2,551,537 +1.02(+2.23%)
May 13, 2020 46.71 46.74 45.37 45.59 1,990,129 -1.39(-2.95%)
May 12, 2020 48.71 48.75 46.97 46.97 1,298,769 -1.58(-3.25%)
May 11, 2020 48.68 49.01 48.30 48.55 520,544 -0.80(-1.61%)
May 08, 2020 49.07 49.42 48.80 49.34 489,245 +1.09(+2.26%)
May 07, 2020 47.85 49.03 47.85 48.25 780,323 +0.95(+2.02%)
May 06, 2020 48.56 48.66 47.27 47.30 417,416 -0.91(-1.88%)
May 05, 2020 48.82 49.09 48.17 48.21 376,811 +0.07(+0.16%)
May 04, 2020 47.74 48.17 47.28 48.13 278,489 -0.23(-0.48%)
May 01, 2020 48.73 48.98 48.14 48.37 657,811 -1.61(-3.23%)
Apr 30, 2020 50.30 50.51 49.69 49.98 447,956 -1.19(-2.32%)
Apr 29, 2020 50.91 51.63 50.71 51.17 1,040,978 +1.61(+3.25%)
Apr 28, 2020 50.28 50.72 49.47 49.56 482,490 +0.43(+0.88%)
Apr 27, 2020 47.93 49.30 47.90 49.13 587,344 +1.68(+3.54%)
Apr 24, 2020 47.41 47.66 46.71 47.45 619,782 +0.48(+1.02%)
Apr 23, 2020 47.23 47.89 46.91 46.97 350,504 -0.13(-0.27%)
Apr 22, 2020 47.29 47.57 46.98 47.10 444,978 +0.57(+1.23%)
Apr 21, 2020 46.60 47.24 46.32 46.53 675,402 -1.30(-2.72%)
Apr 20, 2020 48.21 48.65 47.47 47.83 641,939 -1.25(-2.54%)
Apr 17, 2020 48.66 49.20 48.08 49.07 1,282,293 +2.32(+4.97%)
Apr 16, 2020 47.54 47.57 46.36 46.75 902,812 -0.77(-1.62%)
Apr 15, 2020 48.02 48.14 47.41 47.52 1,034,995 -2.27(-4.56%)
Apr 14, 2020 50.43 50.55 49.15 49.79 1,323,621 +0.56(+1.13%)
Apr 13, 2020 51.08 51.08 48.75 49.23 901,408 -1.84(-3.61%)
Apr 09, 2020 50.09 51.54 49.98 51.08 1,906,776 +2.28(+4.68%)
Apr 08, 2020 47.19 48.98 46.73 48.79 1,397,180 +2.37(+5.11%)
Apr 07, 2020 48.32 48.60 46.41 46.42 855,545 +0.37(+0.79%)
Apr 06, 2020 44.61 46.34 44.61 46.05 1,789,291 +3.34(+7.81%)
Apr 03, 2020 43.37 43.77 42.13 42.72 500,141 -0.95(-2.18%)
Apr 02, 2020 42.35 44.02 42.35 43.67 518,072 +0.96(+2.26%)
Apr 01, 2020 43.42 43.46 42.34 42.70 1,234,029 -2.83(-6.22%)
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%)
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.