Barclays Bank PLC (FIYY) Stock

Data as of May 2, 2025

$103.26 ($-0.75) -0.72%

Barclays Bank PLC - Daily Information

Click for more stock information on Barclays Bank PLC.

Daily Information	Data
Date	May 2, 2025
Open	$102.81
Previous Close	$103.26
High	$103.26
Low	$102.65
Adjusted Open	$102.81
Previous Adjusted Close	$103.26
Adjusted High	$103.26
Adjusted Low	$102.65

About Barclays Bank PLC (FIYY)

Barclays ETN FI Enhanced Global High Yield Exchange Traded Notes Series B

Invest in Barclays Bank PLC (FIYY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Barclays Bank PLC (FIYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-10	$102.81	$103.26	$102.65	$103.26	$103.26	1,094
2020-12-09	$103.04	$104.01	$103.04	$104.01	$104.01	563
2020-12-08	$102.15	$103.25	$102.15	$103.25	$103.25	368
2020-12-07	$102.70	$102.70	$102.70	$102.70	$102.70	0
2020-12-04	$102.50	$103.48	$102.50	$103.19	$103.19	2,641
2020-12-03	$101.76	$102.00	$101.19	$101.19	$101.19	1,015
2020-12-02	$100.24	$101.57	$100.24	$101.57	$101.57	6,369
2020-12-01	$100.50	$100.50	$99.46	$100.02	$100.02	2,847
2020-11-30	$99.75	$99.75	$98.55	$98.55	$98.55	800
2020-11-27	$100.46	$100.46	$100.46	$100.46	$100.46	24
2020-11-25	$101.04	$101.04	$101.04	$101.04	$101.04	370
2020-11-24	$99.71	$101.41	$99.71	$101.27	$101.27	1,914
2020-11-23	$98.12	$99.00	$97.47	$99.00	$99.00	3,790
2020-11-20	$96.95	$97.45	$96.95	$97.45	$97.45	642
2020-11-19	$95.98	$97.23	$95.98	$97.23	$97.23	1,009
2020-11-18	$98.72	$98.76	$97.77	$97.77	$97.77	2,168
2020-11-17	$98.85	$98.85	$98.85	$98.85	$98.85	51
2020-11-16	$99.16	$99.16	$99.00	$99.06	$99.06	373
2020-11-13	$95.67	$96.44	$95.67	$96.14	$96.14	1,265
2020-11-12	$94.75	$95.07	$94.05	$94.05	$94.05	709
2020-11-11	$97.95	$97.95	$96.27	$96.90	$96.90	3,247
2020-11-10	$95.59	$96.14	$95.59	$95.99	$95.99	623
2020-11-09	$96.44	$96.44	$93.72	$93.72	$93.72	3,494
2020-11-06	$89.10	$89.50	$88.58	$88.60	$88.60	1,112
2020-11-05	$88.41	$88.41	$88.36	$88.36	$88.36	876
2020-11-04	$86.60	$86.60	$86.60	$86.60	$86.60	73
2020-11-03	$85.00	$87.14	$84.05	$85.90	$85.90	4,643
2020-11-02	$81.84	$82.42	$81.84	$82.42	$82.42	164
2020-10-30	$78.68	$79.41	$78.25	$79.35	$79.35	821
2020-10-29	$79.45	$80.65	$79.00	$80.65	$80.65	1,155
2020-10-28	$81.50	$81.50	$78.78	$78.78	$78.78	943
2020-10-27	$85.40	$86.63	$84.83	$84.90	$84.90	3,782
2020-10-26	$86.30	$86.30	$86.30	$86.30	$86.30	173
2020-10-23	$87.91	$89.00	$87.91	$88.77	$88.77	1,939
2020-10-22	$87.69	$88.30	$87.69	$88.30	$88.30	496
2020-10-21	$87.20	$87.78	$87.04	$87.09	$87.09	3,302
2020-10-20	$87.40	$88.04	$87.40	$88.04	$88.04	246
2020-10-19	$88.37	$90.84	$87.57	$87.57	$87.57	6,325
2020-10-16	$88.50	$90.15	$87.82	$88.89	$88.89	5,848
2020-10-15	$87.58	$88.93	$87.06	$88.93	$88.93	1,566
2020-10-14	$89.87	$90.27	$89.00	$89.75	$89.75	828
2020-10-13	$90.19	$90.19	$88.67	$88.85	$88.85	1,269
2020-10-12	$90.62	$91.73	$90.62	$91.73	$91.73	1,439
2020-10-09	$90.40	$91.24	$89.53	$90.19	$90.19	3,380
2020-10-08	$89.30	$90.76	$88.37	$90.76	$90.76	3,163
2020-10-07	$87.38	$88.69	$87.38	$88.69	$88.69	2,567
2020-10-06	$87.00	$88.01	$87.00	$87.29	$87.29	1,091
2020-10-05	$87.17	$87.17	$87.06	$87.06	$87.06	755
2020-10-02	$84.09	$86.09	$84.09	$85.95	$85.95	1,227
2020-10-01	$85.16	$87.00	$84.15	$84.50	$84.50	6,591
2020-09-30	$85.74	$85.87	$85.53	$85.53	$85.53	468
2020-09-29	$84.37	$84.58	$84.37	$84.58	$84.58	620
2020-09-28	$84.83	$85.84	$84.83	$85.33	$85.33	3,221
2020-09-25	$81.80	$83.10	$81.80	$83.10	$83.10	631
2020-09-24	$81.62	$82.80	$81.10	$82.18	$82.18	3,516
2020-09-23	$82.10	$82.10	$82.10	$82.10	$82.10	8
2020-09-22	$84.50	$84.62	$82.97	$84.38	$84.38	4,844
2020-09-21	$83.38	$84.19	$81.13	$84.19	$84.19	3,200
2020-09-18	$88.19	$88.19	$88.19	$88.19	$88.19	155
2020-09-17	$88.31	$89.36	$88.31	$89.36	$89.36	2,070
2020-09-16	$90.25	$90.50	$89.68	$89.68	$89.68	1,142
2020-09-15	$89.55	$89.55	$88.94	$89.24	$89.24	1,276
2020-09-14	$89.09	$89.33	$88.82	$89.09	$89.09	890
2020-09-11	$87.34	$87.89	$87.00	$87.89	$87.89	842
2020-09-10	$86.21	$86.21	$86.21	$86.21	$86.21	229
2020-09-09	$87.60	$89.00	$87.60	$88.54	$88.54	1,331
2020-09-08	$86.00	$86.56	$86.00	$86.21	$86.21	1,323
2020-09-04	$89.18	$89.77	$87.25	$88.71	$88.71	671
2020-09-03	$90.50	$90.87	$87.50	$88.26	$88.26	2,633
2020-09-02	$89.80	$91.06	$89.77	$90.66	$90.66	2,792
2020-09-01	$88.19	$88.29	$87.85	$88.16	$88.16	3,045
2020-08-31	$89.08	$89.08	$89.04	$89.07	$89.07	552
2020-08-28	$89.71	$91.08	$89.71	$91.08	$91.08	1,012
2020-08-27	$88.76	$90.47	$88.69	$90.47	$90.47	2,533
2020-08-26	$89.10	$89.70	$88.58	$89.69	$89.69	3,109
2020-08-25	$89.60	$89.81	$89.30	$89.81	$89.81	1,803
2020-08-24	$89.24	$89.99	$89.15	$89.99	$89.99	4,046
2020-08-21	$87.89	$88.07	$87.55	$88.07	$88.07	1,189
2020-08-20	$88.29	$89.01	$87.49	$89.01	$89.01	5,348
2020-08-19	$90.00	$90.00	$89.38	$89.53	$89.53	1,124
2020-08-18	$89.55	$90.13	$89.55	$90.05	$90.05	867
2020-08-17	$90.01	$90.61	$88.89	$89.72	$89.72	7,211
2020-08-14	$89.00	$89.68	$88.61	$89.68	$89.68	643
2020-08-13	$89.67	$89.87	$88.84	$89.87	$89.87	605
2020-08-12	$91.74	$91.74	$91.74	$91.74	$91.74	78
2020-08-11	$90.53	$91.00	$89.29	$89.29	$89.29	2,392
2020-08-10	$88.04	$88.61	$88.04	$88.61	$88.61	658
2020-08-07	$86.74	$87.62	$86.74	$87.62	$87.62	1,069
2020-08-06	$86.45	$87.05	$86.45	$87.05	$87.05	1,413
2020-08-05	$86.99	$88.11	$86.84	$87.24	$87.24	2,783
2020-08-04	$84.79	$86.39	$84.79	$86.39	$86.39	594
2020-08-03	$83.87	$86.00	$83.87	$85.41	$85.41	9,408
2020-07-31	$84.09	$84.49	$82.42	$84.00	$84.00	2,906
2020-07-30	$84.66	$84.89	$84.05	$84.89	$84.89	1,589
2020-07-29	$87.36	$87.36	$85.72	$87.35	$87.35	3,546
2020-07-28	$86.19	$86.30	$85.90	$85.90	$85.90	3,514
2020-07-27	$85.00	$86.25	$84.99	$86.25	$86.25	5,959
2020-07-24	$85.00	$85.91	$85.00	$85.25	$85.25	1,330
2020-07-23	$86.35	$86.35	$86.08	$86.08	$86.08	1,943
2020-07-22	$85.59	$86.54	$85.35	$86.54	$86.54	8,408
2020-07-21	$85.48	$87.18	$85.48	$85.92	$85.92	5,151
2020-07-20	$84.56	$85.73	$84.56	$85.73	$85.73	2,303
2020-07-17	$84.41	$85.72	$84.32	$85.72	$85.72	2,000
2020-07-16	$84.17	$84.99	$83.89	$84.99	$84.99	4,800
2020-07-15	$85.00	$85.36	$84.55	$84.78	$84.78	3,200
2020-07-14	$82.11	$83.68	$82.10	$83.68	$83.68	4,200
2020-07-13	$81.85	$82.64	$80.69	$80.69	$80.69	2,200
2020-07-10	$80.00	$81.04	$80.00	$81.04	$81.04	2,000
2020-07-09	$78.16	$79.00	$78.16	$78.84	$78.84	3,600
2020-07-08	$81.12	$81.42	$80.50	$81.42	$81.42	1,500
2020-07-07	$81.36	$81.86	$81.31	$81.39	$81.39	2,300
2020-07-06	$82.68	$83.71	$77.02	$83.71	$83.71	5,600
2020-07-02	$82.00	$83.64	$81.63	$82.03	$82.03	6,000
2020-07-01	$80.79	$80.79	$80.79	$80.79	$80.79	80
2020-06-30	$79.40	$80.87	$79.40	$80.87	$80.87	1,600
2020-06-29	$78.75	$79.14	$78.72	$79.09	$79.09	1,400
2020-06-26	$79.00	$79.00	$76.84	$76.88	$76.88	2,164
2020-06-25	$77.80	$80.41	$77.80	$80.41	$80.41	3,420
2020-06-24	$80.71	$81.02	$78.28	$78.92	$78.92	6,696
2020-06-23	$83.06	$83.42	$82.44	$82.44	$82.44	1,600
2020-06-22	$82.00	$82.00	$81.37	$81.65	$81.65	5,827
2020-06-19	$84.17	$84.17	$81.85	$82.33	$82.33	1,513
2020-06-18	$81.63	$82.41	$81.63	$82.41	$82.41	10,533
2020-06-17	$83.06	$83.74	$82.58	$82.94	$82.94	1,466
2020-06-16	$84.80	$84.97	$80.70	$82.93	$82.93	11,466
2020-06-15	$77.55	$81.85	$77.55	$80.62	$80.62	2,278
2020-06-12	$81.42	$81.94	$78.31	$79.38	$79.38	10,113
2020-06-11	$82.47	$83.01	$78.24	$78.76	$78.76	5,105
2020-06-10	$87.76	$87.81	$86.65	$87.07	$87.07	5,366
2020-06-09	$86.95	$89.08	$86.95	$88.42	$88.42	13,925
2020-06-08	$88.68	$90.18	$88.68	$90.18	$90.18	4,831
2020-06-05	$87.64	$89.36	$87.64	$87.80	$87.80	12,394
2020-06-04	$84.30	$84.81	$83.71	$84.33	$84.33	7,102
2020-06-03	$83.60	$85.23	$83.60	$85.07	$85.07	4,679
2020-06-02	$80.63	$82.48	$80.63	$82.48	$82.48	2,628
2020-06-01	$80.13	$81.45	$79.71	$80.54	$80.54	28,657
2020-05-29	$78.87	$80.92	$77.56	$80.92	$80.92	4,998
2020-05-28	$78.52	$80.68	$78.52	$79.36	$79.36	3,631
2020-05-27	$78.05	$78.79	$77.48	$78.79	$78.79	18,002
2020-05-26	$76.75	$77.09	$76.72	$76.82	$76.82	5,589
2020-05-22	$72.94	$73.82	$72.83	$73.82	$73.82	11,057
2020-05-21	$75.27	$75.50	$73.30	$73.71	$73.71	29,033
2020-05-20	$75.58	$75.68	$74.88	$75.32	$75.32	10,564
2020-05-19	$74.29	$74.96	$72.93	$73.71	$73.71	31,500
2020-05-18	$74.15	$76.20	$73.68	$75.20	$75.20	35,261
2020-05-15	$69.81	$71.75	$68.87	$70.33	$70.33	50,708
2020-05-14	$68.50	$70.76	$67.75	$70.76	$70.76	178,644
2020-05-13	$72.33	$72.74	$70.02	$70.81	$70.81	993,481
2020-05-12	$75.07	$75.35	$73.17	$73.21	$73.21	2,497
2020-05-11	$74.42	$75.11	$73.28	$74.98	$74.98	16,363
2020-05-08	$73.44	$75.11	$73.16	$75.11	$75.11	18,060
2020-05-07	$73.61	$73.61	$71.45	$71.77	$71.77	7,972,154
2020-05-06	$73.77	$74.51	$72.27	$72.27	$72.27	18,785
2020-05-05	$73.30	$74.75	$72.03	$73.20	$73.20	24,936
2020-05-04	$71.98	$72.75	$70.94	$72.02	$72.02	9,797
2020-05-01	$72.99	$72.99	$71.76	$72.37	$72.37	3,517
2020-04-30	$76.57	$77.50	$75.31	$75.99	$75.99	6,887
2020-04-29	$78.78	$79.60	$75.00	$78.28	$78.28	43,877
2020-04-28	$77.46	$78.54	$76.02	$77.12	$77.12	127,407
2020-04-27	$74.64	$77.00	$73.35	$75.80	$75.80	64,290
2020-04-24	$72.75	$73.96	$71.90	$73.55	$73.55	9,936
2020-04-23	$72.01	$73.93	$71.55	$72.54	$72.54	7,463
2020-04-22	$72.25	$72.26	$71.24	$71.55	$71.55	15,530
2020-04-21	$71.16	$71.83	$69.25	$69.55	$69.55	25,743
2020-04-20	$72.72	$75.11	$72.27	$73.71	$73.71	41,128
2020-04-17	$73.72	$75.50	$73.09	$75.50	$75.50	11,882
2020-04-16	$71.78	$71.78	$69.72	$70.71	$70.71	12,105
2020-04-15	$71.98	$72.08	$69.77	$70.61	$70.61	8,694
2020-04-14	$75.11	$75.77	$73.05	$74.86	$74.86	20,485
2020-04-13	$73.41	$73.78	$70.74	$72.50	$72.50	10,073
2020-04-09	$71.92	$75.00	$71.92	$73.18	$73.18	9,761
2020-04-08	$69.95	$72.08	$67.40	$70.99	$70.99	8,989
2020-04-07	$72.01	$72.01	$67.94	$68.08	$68.08	17,663
2020-04-06	$65.98	$68.10	$64.94	$68.10	$68.10	16,335
2020-04-03	$62.95	$62.95	$60.11	$61.64	$61.64	20,992
2020-04-02	$61.40	$64.00	$58.54	$64.00	$64.00	14,157
2020-04-01	$61.28	$63.46	$58.32	$59.13	$59.13	6,191,282
2020-03-31	$65.15	$66.65	$61.00	$64.89	$64.89	21,402
2020-03-30	$63.80	$68.50	$62.00	$65.08	$65.08	28,743
2020-03-27	$61.65	$66.59	$58.16	$62.54	$62.54	67,565
2020-03-26	$60.05	$65.00	$60.05	$62.55	$62.55	12,097
2020-03-25	$55.49	$62.62	$55.49	$59.76	$59.76	60,810
2020-03-24	$53.91	$56.87	$51.11	$55.93	$55.93	29,039
2020-03-23	$50.17	$51.89	$46.84	$48.80	$48.80	48,371
2020-03-20	$56.35	$57.55	$51.38	$51.43	$51.43	21,032
2020-03-19	$54.00	$57.00	$50.87	$54.68	$54.68	17,855
2020-03-18	$56.81	$56.81	$48.97	$54.99	$54.99	14,067
2020-03-17	$55.02	$62.00	$52.65	$57.40	$57.40	35,785
2020-03-16	$61.72	$64.59	$52.31	$53.29	$53.29	25,706
2020-03-13	$67.99	$71.53	$57.60	$71.53	$71.53	32,542
2020-03-12	$74.53	$74.96	$56.81	$58.91	$58.91	35,005
2020-03-11	$84.45	$84.45	$77.00	$83.26	$83.26	9,597
2020-03-10	$89.59	$89.59	$81.45	$88.04	$88.04	16,907
2020-03-09	$86.96	$93.64	$82.36	$83.91	$83.91	11,710
2020-03-06	$96.65	$99.00	$94.90	$98.93	$98.93	17,581
2020-03-05	$101.91	$103.95	$100.87	$101.56	$101.56	12,051
2020-03-04	$103.43	$108.09	$102.18	$107.93	$107.93	15,539
2020-03-03	$103.41	$105.93	$97.96	$99.99	$99.99	23,009
2020-03-02	$96.22	$101.97	$94.88	$100.45	$100.45	18,839
2020-02-28	$96.45	$96.45	$90.00	$93.75	$93.75	20,425
2020-02-27	$102.07	$104.78	$98.35	$98.35	$98.35	8,963
2020-02-26	$108.90	$110.17	$106.10	$106.61	$106.61	15,573
2020-02-25	$113.23	$113.23	$106.70	$106.70	$106.70	11,644
2020-02-24	$112.90	$114.80	$112.00	$112.75	$112.75	14,358
2020-02-21	$119.60	$120.04	$118.77	$119.97	$119.97	4,819
2020-02-20	$120.29	$120.85	$119.08	$120.36	$120.36	3,026
2020-02-19	$120.86	$121.25	$120.57	$121.01	$121.01	4,403
2020-02-18	$121.58	$121.58	$119.76	$120.57	$120.57	6,663
2020-02-14	$120.85	$121.96	$120.79	$121.60	$121.60	4,402
2020-02-13	$121.24	$122.75	$121.17	$121.27	$121.27	2,987
2020-02-12	$123.75	$123.75	$122.54	$123.37	$123.37	2,712
2020-02-11	$122.51	$123.63	$122.43	$123.15	$123.15	2,500
2020-02-10	$121.95	$121.95	$120.75	$121.77	$121.77	4,502
2020-02-07	$121.59	$121.59	$120.99	$121.02	$121.02	1,484
2020-02-06	$122.23	$122.76	$122.08	$122.69	$122.69	4,988
2020-02-05	$121.36	$123.00	$120.05	$122.22	$122.22	15,384
2020-02-04	$119.02	$119.67	$118.46	$118.65	$118.65	4,507
2020-02-03	$117.25	$118.09	$116.32	$116.67	$116.67	8,424
2020-01-31	$117.43	$118.18	$115.53	$117.03	$117.03	4,360
2020-01-30	$119.05	$119.77	$117.01	$117.91	$117.91	9,188
2020-01-29	$120.24	$121.24	$119.75	$119.75	$119.75	10,154
2020-01-28	$119.52	$121.07	$119.52	$121.07	$121.07	9,826
2020-01-27	$118.52	$120.02	$118.38	$119.65	$119.65	10,815
2020-01-24	$125.25	$125.25	$122.31	$123.17	$123.17	9,199
2020-01-23	$123.80	$124.88	$123.50	$124.86	$124.86	4,941
2020-01-22	$126.04	$126.04	$125.01	$125.55	$125.55	5,904
2020-01-21	$125.96	$125.96	$124.75	$125.23	$125.23	3,594
2020-01-17	$125.57	$126.75	$125.57	$126.36	$126.36	4,650
2020-01-16	$124.79	$125.95	$124.40	$125.15	$125.15	4,496
2020-01-15	$123.92	$124.43	$123.65	$124.43	$124.43	6,026
2020-01-14	$122.81	$124.97	$122.81	$123.61	$123.61	3,800
2020-01-13	$123.13	$123.66	$121.65	$123.66	$123.66	6,979
2020-01-10	$123.77	$123.83	$122.37	$122.70	$122.70	4,533
2020-01-09	$122.30	$123.65	$122.28	$123.27	$123.27	14,585
2020-01-08	$122.81	$123.61	$121.56	$122.91	$122.91	3,070
2020-01-07	$122.58	$122.60	$121.56	$122.50	$122.50	2,257
2020-01-06	$122.60	$123.57	$121.47	$123.05	$123.05	17,521
2020-01-03	$122.11	$124.07	$122.11	$123.48	$123.48	5,855
2020-01-02	$124.95	$124.95	$123.42	$124.83	$124.83	12,959
2019-12-31	$123.89	$124.15	$122.65	$123.73	$123.73	6,189
2019-12-30	$122.45	$123.70	$122.45	$123.30	$123.30	5,942
2019-12-27	$126.38	$126.38	$123.90	$124.55	$124.55	7,092
2019-12-26	$125.09	$125.09	$123.07	$124.17	$124.17	5,429
2019-12-24	$124.43	$124.43	$122.41	$122.57	$122.57	7,604
2019-12-23	$123.95	$125.17	$123.70	$124.16	$124.16	5,939
2019-12-20	$123.47	$124.46	$123.41	$124.09	$124.09	5,626
2019-12-19	$123.02	$123.02	$121.80	$122.74	$122.74	4,622
2019-12-18	$122.50	$123.18	$122.14	$122.55	$122.55	2,796
2019-12-17	$122.85	$123.77	$122.50	$123.27	$123.27	10,662
2019-12-16	$123.25	$124.19	$123.06	$124.18	$124.18	3,610
2019-12-13	$122.16	$122.16	$121.00	$121.33	$121.33	5,678
2019-12-12	$119.62	$121.44	$119.62	$121.44	$121.44	1,865
2019-12-11	$119.00	$119.37	$118.61	$119.34	$119.34	2,806
2019-12-10	$118.44	$118.83	$117.71	$118.02	$118.02	6,351
2019-12-09	$119.27	$119.27	$117.83	$118.90	$118.90	10,050
2019-12-06	$118.87	$119.60	$118.84	$119.12	$119.12	6,016
2019-12-05	$117.42	$117.64	$116.75	$117.39	$117.39	4,725
2019-12-04	$116.38	$117.69	$116.38	$117.10	$117.10	6,789
2019-12-03	$114.43	$115.39	$113.67	$115.39	$115.39	10,903
2019-12-02	$117.13	$117.27	$116.23	$116.66	$116.66	4,112
2019-11-29	$117.34	$118.35	$117.14	$117.75	$117.75	5,917
2019-11-27	$117.98	$118.85	$117.72	$118.85	$118.85	4,667
2019-11-26	$117.11	$117.92	$116.86	$117.51	$117.51	10,707
2019-11-25	$117.10	$117.62	$116.61	$117.36	$117.36	8,720
2019-11-22	$116.50	$116.50	$115.59	$115.76	$115.76	6,531
2019-11-21	$115.53	$116.60	$115.40	$115.97	$115.97	3,233
2019-11-20	$115.82	$115.88	$114.80	$115.39	$115.39	6,536
2019-11-19	$117.22	$117.23	$116.22	$116.22	$116.22	7,232
2019-11-18	$116.64	$118.00	$116.46	$117.36	$117.36	5,029
2019-11-15	$116.46	$117.65	$116.28	$117.34	$117.34	4,622
2019-11-14	$115.69	$115.80	$115.46	$115.80	$115.80	1,947
2019-11-13	$116.55	$116.72	$115.77	$116.60	$116.60	14,281
2019-11-12	$116.68	$117.90	$116.62	$116.98	$116.98	9,007
2019-11-11	$116.33	$117.52	$115.72	$116.78	$116.78	9,777
2019-11-08	$116.61	$117.30	$116.00	$117.30	$117.30	4,221
2019-11-07	$117.61	$118.10	$116.80	$116.93	$116.93	5,452
2019-11-06	$117.41	$117.41	$116.48	$117.10	$117.10	4,035
2019-11-05	$116.22	$117.11	$115.43	$117.11	$117.11	10,101
2019-11-04	$117.09	$117.80	$116.19	$116.54	$116.54	7,804
2019-11-01	$115.19	$116.27	$115.19	$115.22	$115.22	5,201
2019-10-31	$113.99	$114.47	$113.77	$114.47	$114.47	4,024
2019-10-30	$113.48	$115.13	$113.20	$115.13	$115.13	3,578
2019-10-29	$113.29	$114.16	$113.29	$113.66	$113.66	7,509
2019-10-28	$113.75	$114.22	$113.28	$113.60	$113.60	4,626
2019-10-25	$112.35	$113.44	$112.34	$113.04	$113.04	4,609
2019-10-24	$113.42	$113.42	$112.04	$112.42	$112.42	1,756
2019-10-23	$111.83	$112.63	$111.73	$112.63	$112.63	3,220
2019-10-22	$111.97	$113.21	$111.15	$111.69	$111.69	10,459
2019-10-21	$111.30	$112.08	$111.30	$111.99	$111.99	2,233
2019-10-18	$110.01	$111.81	$110.01	$111.17	$111.17	2,084
2019-10-17	$110.25	$111.00	$109.56	$110.29	$110.29	7,019
2019-10-16	$109.15	$111.00	$108.65	$109.72	$109.72	43,229
2019-10-15	$108.90	$109.81	$107.97	$109.65	$109.65	5,275
2019-10-14	$108.38	$108.42	$108.06	$108.33	$108.33	1,898
2019-10-11	$108.03	$109.80	$108.03	$109.26	$109.26	13,374
2019-10-10	$105.20	$106.59	$104.83	$106.18	$106.18	6,552
2019-10-09	$104.58	$104.72	$104.27	$104.63	$104.63	4,902
2019-10-08	$103.45	$104.45	$103.13	$103.39	$103.39	5,706
2019-10-07	$106.33	$107.34	$105.69	$105.73	$105.73	3,168
2019-10-04	$104.58	$106.69	$104.58	$106.69	$106.69	20,798
2019-10-03	$102.83	$104.46	$101.67	$103.95	$103.95	9,106
2019-10-02	$104.50	$104.50	$102.33	$102.64	$102.64	9,185
2019-10-01	$109.47	$109.47	$106.82	$107.28	$107.28	7,444
2019-09-30	$109.34	$110.10	$108.69	$108.76	$108.76	7,753
2019-09-27	$109.04	$109.55	$107.54	$108.74	$108.74	9,945
2019-09-26	$108.20	$108.44	$107.69	$108.39	$108.39	11,068
2019-09-25	$107.46	$108.20	$106.85	$108.20	$108.20	2,821
2019-09-24	$108.93	$109.43	$107.27	$108.35	$108.35	25,553
2019-09-23	$108.30	$109.14	$108.30	$108.86	$108.86	7,450
2019-09-20	$109.41	$110.25	$108.98	$108.99	$108.99	4,379
2019-09-19	$108.90	$109.70	$108.90	$109.02	$109.02	9,346
2019-09-18	$108.81	$108.81	$107.37	$108.71	$108.71	21,824
2019-09-17	$108.27	$109.36	$108.20	$109.16	$109.16	6,475
2019-09-16	$108.86	$109.02	$108.40	$108.51	$108.51	13,332
2019-09-13	$109.85	$110.00	$109.29	$109.40	$109.40	12,535
2019-09-12	$108.62	$109.85	$108.50	$109.71	$109.71	649,061
2019-09-11	$108.18	$108.89	$107.84	$108.89	$108.89	1,128,835
2019-09-10	$106.29	$107.54	$105.90	$106.95	$106.95	967,556
2019-09-09	$106.80	$107.17	$105.83	$106.21	$106.21	1,357,180
2019-09-06	$105.71	$106.50	$105.71	$105.75	$105.75	2,377
2019-09-05	$105.67	$106.02	$105.40	$105.40	$105.40	4,573
2019-09-04	$103.87	$103.97	$102.98	$103.96	$103.96	4,692
2019-09-03	$101.44	$101.63	$100.39	$101.50	$101.50	3,537
2019-08-30	$103.16	$103.21	$101.54	$102.14	$102.14	9,133
2019-08-29	$102.35	$102.35	$100.69	$101.78	$101.78	8,109
2019-08-28	$98.76	$100.86	$98.30	$100.25	$100.25	5,620
2019-08-27	$100.67	$100.70	$99.33	$99.52	$99.52	4,702
2019-08-26	$98.55	$99.69	$98.55	$99.45	$99.45	3,717
2019-08-23	$101.30	$101.92	$97.56	$97.56	$97.56	5,898
2019-08-22	$101.10	$102.18	$100.90	$101.93	$101.93	2,725
2019-08-21	$102.03	$102.19	$101.56	$101.90	$101.90	6,174
2019-08-20	$101.27	$101.27	$99.80	$99.80	$99.80	6,118
2019-08-19	$101.46	$101.60	$100.82	$101.35	$101.35	10,693
2019-08-16	$98.00	$100.19	$98.00	$99.64	$99.64	7,689
2019-08-15	$96.99	$97.18	$96.01	$96.73	$96.73	7,747
2019-08-14	$98.68	$99.40	$96.61	$97.20	$97.20	2,751
2019-08-13	$99.80	$102.54	$99.62	$101.47	$101.47	7,772
2019-08-12	$100.56	$101.01	$98.96	$99.47	$99.47	6,033
2019-08-09	$101.90	$102.35	$100.91	$101.45	$101.45	4,656
2019-08-08	$100.78	$102.26	$100.78	$102.18	$102.18	7,225
2019-08-07	$97.46	$99.91	$96.40	$99.91	$99.91	6,309
2019-08-06	$98.97	$99.35	$97.88	$99.35	$99.35	6,878
2019-08-05	$100.29	$100.66	$97.00	$97.77	$97.77	3,443
2019-08-02	$103.50	$104.14	$101.92	$102.81	$102.81	8,342
2019-08-01	$105.60	$106.85	$103.08	$104.40	$104.40	7,489
2019-07-31	$106.55	$107.07	$104.60	$105.64	$105.64	11,042
2019-07-30	$107.15	$107.90	$106.84	$107.55	$107.55	6,352
2019-07-29	$108.77	$108.86	$106.24	$108.86	$108.86	4,690
2019-07-26	$108.26	$108.77	$107.94	$108.35	$108.35	5,132
2019-07-25	$108.97	$108.97	$107.43	$107.68	$107.68	4,343
2019-07-24	$108.77	$109.17	$108.34	$109.09	$109.09	4,157
2019-07-23	$108.49	$108.70	$107.80	$108.70	$108.70	4,784
2019-07-22	$107.00	$107.48	$106.99	$107.32	$107.32	3,703
2019-07-19	$108.67	$108.79	$107.35	$107.35	$107.35	7,026
2019-07-18	$106.93	$108.65	$106.90	$108.54	$108.54	7,762
2019-07-17	$108.54	$108.54	$107.13	$107.20	$107.20	13,562
2019-07-16	$108.79	$108.81	$107.70	$108.28	$108.28	7,248
2019-07-15	$108.65	$108.82	$108.09	$108.50	$108.50	9,758
2019-07-12	$107.62	$107.84	$107.21	$107.84	$107.84	6,666
2019-07-11	$108.64	$108.71	$106.06	$107.81	$107.81	4,463
2019-07-10	$108.30	$108.68	$107.50	$108.39	$108.39	4,844
2019-07-09	$106.98	$107.48	$106.82	$107.46	$107.46	5,174
2019-07-08	$108.99	$108.99	$107.54	$108.21	$108.21	3,248
2019-07-05	$109.27	$110.20	$108.13	$109.25	$109.25	9,155
2019-07-03	$110.45	$110.89	$109.75	$110.77	$110.77	5,872
2019-07-02	$108.02	$109.52	$108.02	$109.22	$109.22	6,355
2019-07-01	$109.62	$109.70	$107.46	$108.31	$108.31	8,061
2019-06-28	$107.46	$107.59	$106.76	$107.51	$107.51	6,526
2019-06-27	$107.11	$107.21	$106.35	$106.85	$106.85	7,162
2019-06-26	$107.35	$107.35	$106.12	$106.16	$106.16	7,347
2019-06-25	$107.26	$108.32	$106.51	$107.07	$107.07	8,625
2019-06-24	$108.86	$109.00	$107.76	$108.11	$108.11	5,851
2019-06-21	$108.38	$108.79	$107.85	$108.12	$108.12	5,915
2019-06-20	$108.55	$108.94	$107.50	$108.81	$108.81	9,004
2019-06-19	$105.98	$106.96	$105.59	$106.96	$106.96	9,699
2019-06-18	$105.75	$106.51	$105.11	$105.25	$105.25	13,588
2019-06-17	$104.41	$104.41	$103.25	$103.25	$103.25	6,071
2019-06-14	$104.11	$104.33	$103.48	$104.02	$104.02	5,901
2019-06-13	$105.15	$105.15	$104.03	$104.55	$104.55	5,840
2019-06-12	$104.50	$104.86	$103.90	$104.17	$104.17	4,388
2019-06-11	$105.41	$105.88	$104.28	$104.68	$104.68	9,087
2019-06-10	$103.98	$104.33	$103.52	$103.68	$103.68	8,070
2019-06-07	$103.48	$104.58	$103.38	$104.12	$104.12	9,265
2019-06-06	$102.13	$102.43	$101.30	$102.18	$102.18	4,066
2019-06-05	$100.71	$101.16	$100.51	$101.04	$101.04	6,546
2019-06-04	$97.50	$100.45	$97.50	$100.26	$100.26	9,302
2019-06-03	$93.89	$97.85	$93.55	$97.42	$97.42	13,152
2019-05-31	$95.56	$96.26	$95.07	$95.31	$95.31	8,748
2019-05-30	$97.93	$98.17	$97.11	$97.76	$97.76	9,977
2019-05-29	$97.92	$98.41	$96.93	$98.00	$98.00	7,557
2019-05-28	$101.40	$101.89	$99.06	$99.24	$99.24	3,766
2019-05-24	$101.58	$102.30	$100.69	$101.71	$101.71	12,721
2019-05-23	$100.14	$100.65	$99.80	$100.47	$100.47	7,845
2019-05-22	$101.23	$102.55	$101.23	$102.06	$102.06	8,108
2019-05-21	$101.69	$102.29	$101.69	$102.29	$102.29	7,427
2019-05-20	$101.02	$101.97	$100.83	$101.46	$101.46	3,389
2019-05-17	$101.05	$102.80	$101.05	$101.52	$101.52	8,025
2019-05-16	$101.35	$103.03	$101.35	$102.03	$102.03	5,135
2019-05-15	$98.50	$100.92	$98.50	$100.50	$100.50	4,795
2019-05-14	$99.55	$99.89	$99.54	$99.89	$99.89	3,238
2019-05-13	$98.37	$98.61	$97.74	$98.39	$98.39	5,533
2019-05-10	$99.91	$101.74	$98.81	$101.74	$101.74	7,728
2019-05-09	$99.12	$100.26	$98.52	$99.99	$99.99	4,690
2019-05-08	$100.80	$101.25	$100.50	$100.69	$100.69	6,125
2019-05-07	$101.62	$101.65	$99.82	$100.78	$100.78	10,839
2019-05-06	$101.53	$103.57	$101.47	$103.57	$103.57	7,830
2019-05-03	$103.96	$104.82	$103.65	$104.76	$104.76	7,631
2019-05-02	$103.47	$103.82	$102.86	$103.05	$103.05	8,119
2019-05-01	$104.93	$105.29	$103.52	$103.71	$103.71	4,691
2019-04-30	$104.35	$105.42	$104.00	$105.12	$105.12	7,516
2019-04-29	$103.38	$103.75	$103.22	$103.61	$103.61	5,258
2019-04-26	$103.04	$103.50	$102.91	$103.40	$103.40	8,088
2019-04-25	$102.44	$103.37	$101.94	$102.73	$102.73	14,192
2019-04-24	$103.75	$103.99	$102.66	$102.95	$102.95	5,045
2019-04-23	$103.42	$104.49	$103.42	$104.49	$104.49	5,425
2019-04-22	$103.59	$104.65	$103.29	$103.61	$103.61	5,771
2019-04-18	$103.78	$104.15	$103.74	$103.97	$103.97	8,110
2019-04-17	$104.43	$104.85	$103.90	$104.39	$104.39	6,613
2019-04-16	$105.70	$105.96	$104.30	$104.89	$104.89	7,088
2019-04-15	$104.41	$105.24	$104.41	$104.95	$104.95	5,869
2019-04-12	$104.50	$105.09	$104.29	$104.62	$104.62	7,179
2019-04-11	$104.35	$104.38	$103.95	$104.38	$104.38	4,973
2019-04-10	$104.17	$104.80	$104.11	$104.53	$104.53	7,347
2019-04-09	$104.49	$104.83	$103.89	$104.27	$104.27	22,300
2019-04-08	$104.41	$105.17	$104.40	$105.17	$105.17	7,925
2019-04-05	$104.58	$104.65	$104.30	$104.64	$104.64	7,357
2019-04-04	$104.77	$104.77	$103.39	$103.74	$103.74	10,703
2019-04-03	$103.82	$104.65	$103.48	$104.12	$104.12	5,434
2019-04-02	$103.40	$103.96	$103.12	$103.66	$103.66	7,035
2019-04-01	$103.24	$103.80	$102.90	$103.56	$103.56	6,475
2019-03-29	$101.89	$102.24	$101.28	$102.10	$102.10	12,629
2019-03-28	$101.75	$101.75	$100.97	$101.13	$101.13	8,840
2019-03-27	$102.00	$102.17	$100.36	$101.53	$101.53	6,159
2019-03-26	$101.81	$101.95	$101.23	$101.93	$101.93	3,312
2019-03-25	$100.00	$100.98	$99.89	$100.70	$100.70	6,567
2019-03-22	$102.08	$102.57	$100.31	$100.31	$100.31	7,414
2019-03-21	$101.50	$103.57	$101.50	$103.13	$103.13	4,699
2019-03-20	$102.02	$103.21	$101.19	$102.22	$102.22	10,730
2019-03-19	$103.09	$103.37	$102.14	$102.54	$102.54	4,099
2019-03-18	$102.51	$102.57	$101.88	$102.57	$102.57	5,650
2019-03-15	$101.42	$102.15	$101.26	$101.62	$101.62	7,870
2019-03-14	$100.34	$100.93	$100.33	$100.63	$100.63	5,144
2019-03-13	$100.06	$100.87	$99.41	$100.66	$100.66	7,146
2019-03-12	$99.62	$99.80	$99.29	$99.41	$99.41	3,329
2019-03-11	$97.47	$99.19	$97.47	$99.18	$99.18	5,602
2019-03-08	$96.52	$97.41	$96.28	$97.41	$97.41	6,704
2019-03-07	$97.32	$98.20	$97.24	$97.64	$97.64	5,384
2019-03-06	$98.99	$99.29	$98.27	$99.18	$99.18	8,530
2019-03-05	$99.65	$100.08	$99.15	$99.67	$99.67	11,247
2019-03-04	$100.98	$100.98	$98.42	$99.39	$99.39	5,096
2019-03-01	$99.83	$100.56	$99.80	$100.56	$100.56	2,226
2019-02-28	$99.73	$100.27	$99.41	$99.60	$99.60	5,922
2019-02-27	$100.00	$100.11	$99.40	$99.79	$99.79	4,571
2019-02-26	$99.90	$100.93	$99.78	$100.27	$100.27	10,161
2019-02-25	$99.84	$100.28	$99.67	$99.67	$99.67	5,420
2019-02-22	$99.58	$99.83	$99.10	$99.73	$99.73	3,611
2019-02-21	$98.53	$99.12	$98.02	$98.69	$98.69	5,023
2019-02-20	$98.25	$99.23	$98.14	$98.93	$98.93	8,700
2019-02-19	$97.46	$98.77	$97.31	$98.31	$98.31	11,425
2019-02-15	$97.13	$97.91	$96.69	$97.91	$97.91	5,051
2019-02-14	$95.39	$96.20	$95.05	$95.36	$95.36	6,847
2019-02-13	$95.54	$95.83	$94.92	$95.51	$95.51	4,122
2019-02-12	$94.37	$95.54	$94.32	$95.16	$95.16	10,328
2019-02-11	$94.05	$94.05	$93.22	$93.49	$93.49	5,593
2019-02-08	$92.65	$93.89	$92.65	$93.80	$93.80	8,729
2019-02-07	$94.59	$94.59	$92.92	$93.49	$93.49	16,992
2019-02-06	$95.46	$95.46	$94.65	$95.07	$95.07	10,206
2019-02-05	$95.54	$95.98	$95.31	$95.63	$95.63	4,762
2019-02-04	$93.80	$95.04	$93.61	$94.95	$94.95	3,432
2019-02-01	$94.10	$95.41	$93.94	$94.71	$94.71	4,710
2019-01-31	$92.28	$94.50	$92.28	$94.27	$94.27	6,225
2019-01-30	$91.59	$93.47	$91.50	$92.99	$92.99	7,044
2019-01-29	$91.64	$92.00	$91.08	$91.56	$91.56	5,968
2019-01-28	$90.09	$90.91	$89.80	$90.84	$90.84	4,571
2019-01-25	$92.18	$92.54	$91.37	$91.57	$91.57	5,726
2019-01-24	$91.60	$91.98	$90.13	$91.05	$91.05	8,586
2019-01-23	$92.03	$92.37	$90.75	$91.93	$91.93	7,881
2019-01-22	$91.54	$91.54	$89.69	$90.39	$90.39	10,207
2019-01-18	$92.13	$93.10	$90.60	$92.24	$92.24	7,760
2019-01-17	$89.04	$90.98	$89.02	$90.59	$90.59	12,731
2019-01-16	$90.08	$90.17	$89.39	$89.60	$89.60	9,955
2019-01-15	$88.71	$90.36	$88.71	$89.73	$89.73	16,043
2019-01-14	$89.21	$89.21	$88.57	$88.77	$88.77	9,007
2019-01-11	$89.22	$89.84	$88.57	$89.71	$89.71	13,267
2019-01-10	$89.33	$89.72	$88.93	$89.72	$89.72	7,490
2019-01-09	$89.16	$89.62	$88.40	$89.26	$89.26	14,608
2019-01-08	$88.89	$89.17	$88.14	$88.92	$88.92	11,592
2019-01-07	$86.95	$88.57	$86.54	$87.87	$87.87	7,868
2019-01-04	$84.54	$87.46	$84.54	$87.46	$87.46	9,939
2019-01-03	$84.19	$84.21	$82.31	$82.65	$82.65	6,940
2019-01-02	$83.30	$87.85	$81.39	$83.88	$83.88	26,098
2018-12-31	$80.89	$87.36	$80.89	$84.66	$84.66	85,838
2018-12-28	$84.49	$85.06	$82.00	$83.29	$83.29	131,698
2018-12-27	$79.17	$82.56	$75.98	$82.56	$82.56	87,254
2018-12-26	$75.23	$84.35	$70.80	$84.35	$84.35	15,572
2018-12-24	$74.76	$80.23	$74.76	$77.47	$77.47	66,434
2018-12-21	$84.42	$85.13	$80.26	$80.76	$80.76	53,182
2018-12-20	$85.16	$85.29	$82.57	$83.04	$83.04	75,247
2018-12-19	$86.96	$88.85	$83.04	$84.30	$84.30	54,906
2018-12-18	$88.13	$88.88	$85.76	$86.50	$86.50	95,063
2018-12-17	$89.81	$90.25	$86.93	$87.07	$87.07	50,501
2018-12-14	$91.39	$91.72	$89.51	$90.17	$90.17	34,495
2018-12-13	$93.67	$93.72	$91.98	$92.41	$92.41	37,300
2018-12-12	$93.38	$93.98	$92.50	$92.57	$92.57	37,400
2018-12-11	$93.08	$93.90	$90.43	$91.00	$91.00	66,326
2018-12-10	$91.07	$92.01	$88.04	$91.27	$91.27	50,663
2018-12-07	$94.58	$94.58	$90.75	$91.07	$91.07	21,445
2018-12-06	$93.20	$93.90	$90.09	$93.72	$93.72	22,901
2018-12-04	$98.72	$99.00	$94.90	$95.05	$95.05	15,691
2018-12-03	$99.97	$101.41	$98.06	$98.74	$98.74	8,074
2018-11-30	$96.80	$98.36	$96.74	$98.10	$98.10	13,433
2018-11-29	$96.74	$98.13	$96.50	$98.13	$98.13	5,413
2018-11-28	$95.68	$97.80	$95.10	$97.15	$97.15	29,564
2018-11-27	$93.50	$95.00	$93.35	$94.71	$94.71	17,748
2018-11-26	$94.52	$95.30	$93.60	$94.30	$94.30	11,964
2018-11-23	$92.49	$93.29	$92.39	$92.73	$92.73	6,392
2018-11-21	$94.79	$94.79	$93.73	$93.73	$93.73	16,094
2018-11-20	$94.51	$95.02	$92.63	$92.78	$92.78	11,518
2018-11-19	$97.00	$97.33	$95.53	$96.35	$96.35	10,688
2018-11-16	$95.94	$97.09	$95.94	$96.90	$96.90	1,771
2018-11-15	$94.42	$96.75	$93.72	$95.98	$95.98	14,268
2018-11-14	$97.45	$97.45	$94.34	$95.18	$95.18	8,070
2018-11-13	$95.30	$97.35	$95.30	$95.43	$95.43	5,950
2018-11-12	$97.00	$97.42	$96.00	$96.03	$96.03	6,484
2018-11-09	$97.71	$98.50	$96.81	$97.50	$97.50	14,165
2018-11-08	$98.44	$99.19	$97.60	$98.12	$98.12	7,470
2018-11-07	$98.07	$99.22	$97.40	$99.12	$99.12	15,876
2018-11-06	$95.97	$96.63	$95.61	$96.26	$96.26	15,725
2018-11-05	$95.80	$96.23	$94.89	$95.78	$95.78	6,496
2018-11-02	$95.81	$95.88	$92.95	$94.00	$94.00	8,330
2018-11-01	$92.94	$94.97	$92.94	$94.47	$94.47	15,374
2018-10-31	$94.28	$94.77	$92.38	$93.61	$93.61	22,716
2018-10-30	$91.08	$92.98	$91.08	$92.94	$92.94	17,461
2018-10-29	$92.29	$92.63	$88.16	$90.35	$90.35	16,981
2018-10-26	$90.07	$91.23	$88.50	$90.29	$90.29	17,080
2018-10-25	$92.62	$93.30	$91.20	$91.90	$91.90	25,438
2018-10-24	$94.34	$95.37	$90.74	$90.81	$90.81	9,384
2018-10-23	$93.53	$96.65	$86.71	$96.65	$96.65	9,088
2018-10-22	$96.41	$96.41	$91.74	$96.03	$96.03	9,343
2018-10-19	$97.41	$97.42	$96.34	$96.34	$96.34	9,117
2018-10-18	$95.53	$97.20	$94.70	$94.80	$94.80	8,822
2018-10-17	$96.63	$97.17	$95.67	$96.49	$96.49	5,990
2018-10-16	$95.67	$97.46	$95.39	$97.35	$97.35	17,601
2018-10-15	$94.14	$95.07	$91.00	$94.73	$94.73	15,620
2018-10-12	$95.56	$95.88	$92.56	$93.80	$93.80	6,143
2018-10-11	$97.53	$97.60	$92.50	$93.44	$93.44	5,848
2018-10-10	$100.73	$101.80	$98.50	$98.50	$98.50	8,760
2018-10-09	$100.62	$101.69	$100.24	$101.54	$101.54	6,035
2018-10-08	$101.23	$101.86	$100.90	$101.86	$101.86	3,044
2018-10-05	$102.06	$102.17	$100.79	$101.30	$101.30	4,869
2018-10-04	$101.91	$101.96	$100.91	$101.63	$101.63	6,756
2018-10-03	$103.64	$104.25	$102.77	$102.86	$102.86	8,588
2018-10-02	$102.78	$103.90	$102.18	$102.86	$102.86	7,116
2018-10-01	$103.63	$105.24	$102.89	$102.89	$102.89	7,571
2018-09-28	$102.48	$103.89	$102.44	$102.88	$102.88	7,201
2018-09-27	$103.53	$104.55	$103.48	$104.02	$104.02	4,738
2018-09-26	$103.68	$104.88	$103.68	$103.90	$103.90	2,767
2018-09-25	$104.06	$104.06	$103.50	$103.50	$103.50	2,257
2018-09-24	$104.11	$104.11	$103.50	$103.50	$103.50	2,476
2018-09-21	$102.35	$105.68	$94.00	$104.72	$104.72	4,648
2018-09-20	$104.27	$104.95	$103.75	$104.60	$104.60	5,683
2018-09-19	$103.35	$103.35	$102.10	$102.98	$102.98	5,779
2018-09-18	$101.34	$103.23	$101.34	$103.23	$103.23	5,730
2018-09-17	$102.37	$103.07	$102.13	$102.13	$102.13	3,022
2018-09-14	$101.75	$102.75	$101.54	$101.66	$101.66	3,643
2018-09-13	$102.88	$102.88	$101.81	$102.70	$102.70	5,766
2018-09-12	$100.51	$101.21	$98.76	$101.20	$101.20	2,583
2018-09-11	$98.52	$100.95	$98.52	$100.00	$100.00	6,795
2018-09-10	$98.33	$101.08	$97.81	$100.88	$100.88	10,752
2018-09-07	$93.25	$99.50	$93.25	$99.11	$99.11	3,057
2018-09-06	$100.17	$100.56	$97.61	$99.94	$99.94	6,688
2018-09-05	$99.54	$100.15	$96.21	$100.15	$100.15	6,789
2018-09-04	$100.03	$100.25	$99.71	$99.95	$99.95	4,544
2018-08-31	$101.67	$122.00	$100.38	$100.90	$100.90	6,796
2018-08-30	$102.49	$103.00	$102.00	$102.35	$102.35	4,453
2018-08-29	$103.00	$103.92	$102.50	$103.29	$103.29	3,652
2018-08-28	$103.42	$103.73	$102.60	$102.65	$102.65	2,828
2018-08-27	$103.14	$103.75	$102.84	$103.30	$103.30	4,082
2018-08-24	$100.01	$102.35	$100.01	$102.00	$102.00	3,269
2018-08-23	$101.71	$102.10	$100.36	$101.00	$101.00	3,572
2018-08-22	$100.20	$102.55	$100.20	$102.00	$102.00	9,092
2018-08-21	$102.23	$102.94	$102.23	$102.50	$102.50	3,826
2018-08-20	$101.84	$102.42	$101.72	$102.06	$102.06	4,993
2018-08-17	$100.84	$101.82	$100.84	$101.82	$101.82	2,408
2018-08-16	$99.50	$100.70	$99.50	$100.11	$100.11	4,238
2018-08-15	$97.88	$98.71	$97.23	$98.46	$98.46	9,190
2018-08-14	$93.40	$99.65	$93.40	$99.17	$99.17	4,192
2018-08-13	$99.58	$99.78	$98.61	$98.90	$98.90	2,555
2018-08-10	$99.55	$100.04	$96.41	$99.34	$99.34	5,907
2018-08-09	$101.50	$101.96	$101.33	$101.91	$101.91	3,986
2018-08-08	$100.14	$102.24	$96.41	$101.67	$101.67	6,019
2018-08-07	$102.29	$102.50	$101.47	$102.01	$102.01	6,579
2018-08-06	$100.10	$101.20	$100.04	$100.80	$100.80	6,191
2018-08-03	$100.12	$100.95	$100.12	$100.95	$100.95	12,248
2018-08-02	$99.27	$100.51	$95.68	$99.81	$99.81	8,267
2018-08-01	$101.11	$101.11	$100.35	$100.61	$100.61	2,847
2018-07-31	$102.15	$102.15	$101.44	$101.44	$101.44	1,551
2018-07-30	$101.59	$101.59	$100.59	$100.64	$100.64	16,205
2018-07-27	$100.43	$100.43	$98.81	$100.10	$100.10	3,766
2018-07-26	$100.26	$100.84	$100.05	$100.05	$100.05	4,592
2018-07-25	$99.41	$99.94	$98.61	$99.28	$99.28	4,213
2018-07-24	$94.18	$107.42	$94.18	$98.51	$98.51	4,152
2018-07-23	$94.05	$98.00	$94.00	$97.62	$97.62	6,120
2018-07-20	$97.64	$98.61	$97.64	$98.53	$98.53	12,209
2018-07-19	$97.43	$98.18	$97.20	$97.60	$97.60	4,439
2018-07-18	$98.15	$98.22	$93.66	$98.05	$98.05	3,732
2018-07-17	$97.95	$98.90	$97.86	$98.25	$98.25	144,813
2018-07-16	$97.87	$98.31	$97.70	$97.89	$97.89	5,528
2018-07-13	$97.67	$98.43	$97.67	$98.13	$98.13	7,633
2018-07-12	$97.69	$98.36	$97.69	$98.36	$98.36	6,301
2018-07-11	$98.16	$98.16	$96.48	$96.52	$96.52	4,176
2018-07-10	$98.77	$99.12	$98.21	$98.91	$98.91	5,110
2018-07-09	$98.66	$98.66	$97.77	$97.77	$97.77	1,658
2018-07-06	$97.44	$98.30	$96.50	$97.48	$97.48	5,045
2018-07-05	$96.35	$96.74	$95.87	$95.98	$95.98	5,557
2018-07-03	$95.75	$95.75	$94.81	$95.26	$95.26	3,514
2018-07-02	$93.34	$93.52	$93.08	$93.28	$93.28	4,733
2018-06-29	$95.16	$95.92	$95.06	$95.37	$95.37	3,792
2018-06-28	$93.59	$94.42	$93.17	$94.00	$94.00	4,592
2018-06-27	$94.96	$95.08	$93.06	$93.20	$93.20	5,025
2018-06-26	$94.16	$94.84	$94.09	$94.84	$94.84	2,074
2018-06-25	$93.51	$94.52	$93.51	$94.52	$94.52	1,750
2018-06-22	$95.51	$96.49	$95.51	$95.82	$95.82	8,022
2018-06-21	$94.58	$94.68	$93.71	$94.01	$94.01	3,345
2018-06-20	$95.01	$95.79	$94.96	$95.43	$95.43	4,882
2018-06-19	$94.13	$95.52	$94.13	$95.05	$95.05	5,208
2018-06-18	$95.90	$96.02	$95.37	$95.82	$95.82	3,359
2018-06-15	$97.06	$97.61	$96.59	$97.10	$97.10	3,224
2018-06-14	$97.75	$97.81	$97.14	$97.34	$97.34	4,979
2018-06-13	$97.99	$98.26	$97.30	$97.30	$97.30	4,231
2018-06-12	$98.90	$98.96	$97.99	$97.99	$97.99	1,706
2018-06-11	$98.51	$99.34	$98.10	$99.07	$99.07	4,069
2018-06-08	$97.17	$98.28	$96.90	$97.68	$97.68	9,521
2018-06-07	$97.79	$98.34	$96.99	$97.00	$97.00	8,654
2018-06-06	$95.88	$97.50	$95.81	$97.05	$97.05	8,198
2018-06-05	$96.74	$96.74	$95.94	$95.94	$95.94	3,544
2018-06-04	$96.48	$96.50	$96.27	$96.36	$96.36	3,008
2018-06-01	$96.19	$96.30	$95.65	$95.70	$95.70	6,552
2018-05-31	$95.28	$95.49	$94.29	$94.71	$94.71	9,639
2018-05-30	$95.53	$96.69	$95.07	$96.53	$96.53	29,713
2018-05-29	$95.02	$95.05	$92.81	$93.68	$93.68	6,455
2018-05-25	$96.58	$96.89	$95.94	$96.15	$96.15	8,085
2018-05-24	$97.04	$97.49	$96.58	$97.17	$97.17	6,781
2018-05-23	$97.46	$98.12	$96.85	$97.51	$97.51	7,652
2018-05-22	$99.78	$99.97	$98.65	$98.65	$98.65	5,287
2018-05-21	$98.75	$99.56	$98.75	$99.18	$99.18	8,422
2018-05-18	$98.15	$98.52	$97.90	$98.32	$98.32	16,170
2018-05-17	$98.26	$99.31	$98.13	$98.38	$98.38	83,697
2018-05-16	$98.01	$98.70	$98.00	$98.56	$98.56	9,166
2018-05-15	$98.10	$98.10	$96.52	$97.70	$97.70	3,973
2018-05-14	$99.76	$99.86	$98.89	$99.15	$99.15	3,904
2018-05-11	$98.82	$99.14	$98.35	$98.84	$98.84	6,783
2018-05-10	$97.19	$98.44	$97.19	$97.97	$97.97	8,937
2018-05-09	$96.05	$97.29	$95.75	$96.97	$96.97	5,916
2018-05-08	$95.38	$95.55	$94.98	$95.51	$95.51	4,993
2018-05-07	$96.90	$96.93	$95.87	$96.05	$96.05	4,149
2018-05-04	$94.23	$96.62	$94.17	$96.20	$96.20	14,408
2018-05-03	$94.18	$95.15	$93.54	$94.75	$94.75	14,858
2018-05-02	$95.51	$96.00	$94.57	$94.62	$94.62	11,844
2018-05-01	$95.62	$95.93	$94.90	$95.41	$95.41	3,472
2018-04-30	$98.40	$98.45	$96.84	$96.84	$96.84	9,802
2018-04-27	$97.50	$98.41	$97.50	$97.68	$97.68	14,695
2018-04-26	$97.22	$97.86	$96.60	$97.75	$97.75	50,791
2018-04-25	$95.93	$96.77	$95.79	$96.54	$96.54	4,667
2018-04-24	$98.49	$98.49	$95.77	$96.20	$96.20	9,924
2018-04-23	$97.90	$98.00	$97.15	$97.59	$97.59	3,877
2018-04-20	$98.22	$98.22	$97.21	$97.22	$97.22	4,819
2018-04-19	$99.66	$99.66	$98.43	$99.02	$99.02	8,928
2018-04-18	$101.36	$101.70	$100.76	$100.76	$100.76	7,215
2018-04-17	$100.78	$101.18	$100.48	$100.88	$100.88	2,376
2018-04-16	$99.61	$100.11	$99.14	$99.50	$99.50	6,512
2018-04-13	$99.54	$99.54	$97.98	$98.60	$98.60	33,266
2018-04-12	$98.51	$99.28	$98.50	$99.23	$99.23	10,870
2018-04-11	$97.99	$98.85	$97.75	$97.75	$97.75	17,703
2018-04-10	$98.34	$99.31	$98.33	$98.69	$98.69	4,108
2018-04-09	$97.23	$99.11	$97.17	$97.21	$97.21	20,523
2018-04-06	$97.18	$97.18	$94.50	$94.50	$94.50	11,211
2018-04-05	$96.43	$97.72	$96.43	$97.10	$97.10	8,617
2018-04-04	$93.00	$96.22	$92.74	$96.20	$96.20	46,704
2018-04-03	$94.01	$94.70	$93.52	$94.16	$94.16	3,805
2018-04-02	$95.56	$96.38	$91.86	$93.00	$93.00	23,544
2018-03-29	$95.48	$99.64	$95.48	$96.75	$96.75	8,774
2018-03-28	$94.63	$97.98	$94.41	$94.94	$94.94	25,743
2018-03-27	$95.47	$95.48	$93.65	$93.65	$93.65	2,087,651
2018-03-16	$101.13	$101.13	$101.13	$101.13	$101.13	100

Barclays Bank PLC (FIYY) News Headlines

Recent Barclays Bank PLC (FIYY) News

Similar Companies to Barclays Bank PLC (FIYY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Barclays Bank PLC (FIYY) Exchange: NYSE ARCA