Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Technology Ishares ETF
(NY:
IYW
)
141.54
+1.28 (+0.91%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
9.557
9.583
9.436
9.570
113,862
+0.12(+1.23%)
Apr 28, 2005
9.545
9.579
9.454
9.454
136,275
-0.12(-1.28%)
Apr 27, 2005
9.492
9.615
9.479
9.577
309,310
+0.03(+0.33%)
Apr 26, 2005
9.612
9.731
9.545
9.545
477,413
-0.11(-1.11%)
Apr 25, 2005
9.624
9.702
9.599
9.653
1,150,275
+0.07(+0.77%)
Apr 22, 2005
9.639
9.650
9.499
9.579
611,448
-0.09(-0.90%)
Apr 21, 2005
9.514
9.713
9.503
9.666
1,139,517
+0.25(+2.60%)
Apr 20, 2005
9.566
9.599
9.400
9.421
507,000
-0.06(-0.61%)
Apr 19, 2005
9.485
9.519
9.412
9.479
208,896
+0.11(+1.17%)
Apr 18, 2005
9.367
9.421
9.318
9.369
306,620
+0.00(+0.05%)
Apr 15, 2005
9.454
9.505
9.318
9.365
835,586
-0.31(-3.16%)
Apr 14, 2005
9.802
9.822
9.657
9.670
470,689
-0.14(-1.48%)
Apr 13, 2005
9.938
9.940
9.789
9.815
236,689
-0.17(-1.72%)
Apr 12, 2005
9.918
9.987
9.795
9.987
178,862
+0.07(+0.67%)
Apr 11, 2005
9.994
10.01
9.914
9.920
125,517
-0.05(-0.54%)
Apr 08, 2005
10.05
10.09
9.974
9.974
204,413
-0.11(-1.06%)
Apr 07, 2005
9.938
10.08
9.938
10.08
99,965
+0.16(+1.64%)
Apr 06, 2005
9.972
10.03
9.916
9.918
121,482
-0.02(-0.18%)
Apr 05, 2005
9.960
9.998
9.918
9.936
125,517
-0.02(-0.25%)
Apr 04, 2005
9.922
9.967
9.842
9.960
215,620
+0.04(+0.40%)
Apr 01, 2005
10.08
10.09
9.900
9.920
208,896
-0.07(-0.74%)
Mar 31, 2005
10.03
10.04
9.974
9.994
118,793
-0.02(-0.16%)
Mar 30, 2005
9.909
10.03
9.891
10.01
138,965
+0.12(+1.17%)
Mar 29, 2005
9.898
9.976
9.827
9.893
710,965
-0.04(-0.38%)
Mar 28, 2005
9.972
10.02
9.931
9.931
920,758
-0.02(-0.18%)
Mar 24, 2005
9.945
10.01
9.936
9.949
228,620
+0.05(+0.54%)
Mar 23, 2005
9.864
9.963
9.860
9.896
118,793
+0.02(+0.25%)
Mar 22, 2005
9.983
10.02
9.858
9.871
154,206
-0.09(-0.87%)
Mar 21, 2005
9.972
10.00
9.878
9.958
209,793
+0.04(+0.43%)
Mar 18, 2005
9.998
10.01
9.900
9.916
211,586
-0.08(-0.78%)
Mar 17, 2005
9.998
10.05
9.974
9.994
177,068
-0.02(-0.20%)
Mar 16, 2005
10.05
10.15
9.983
10.01
396,724
-0.08(-0.82%)
Mar 15, 2005
10.22
10.23
10.10
10.10
108,482
-0.10(-1.03%)
Mar 14, 2005
10.21
10.22
10.15
10.20
146,586
+0.03(+0.26%)
Mar 11, 2005
10.35
10.35
10.15
10.17
153,758
-0.12(-1.13%)
Mar 10, 2005
10.29
10.33
10.19
10.29
119,241
-0.00(-0.02%)
Mar 09, 2005
10.31
10.37
10.27
10.29
204,862
-0.02(-0.19%)
Mar 08, 2005
10.40
10.45
10.30
10.31
175,724
-0.07(-0.69%)
Mar 07, 2005
10.26
10.47
10.26
10.38
209,344
+0.12(+1.22%)
Mar 04, 2005
10.29
10.34
10.24
10.26
179,758
+0.02(+0.20%)
Mar 03, 2005
10.31
10.31
10.16
10.24
585,448
-0.07(-0.65%)
Mar 02, 2005
10.27
10.38
10.22
10.31
95,482
-0.05(-0.47%)
Mar 01, 2005
10.28
10.36
10.26
10.36
316,931
+0.12(+1.22%)
Feb 28, 2005
10.29
10.31
10.17
10.23
194,551
+0.00(+0.02%)
Feb 25, 2005
10.17
10.26
10.15
10.23
149,275
+0.03(+0.33%)
Feb 24, 2005
10.09
10.20
10.05
10.19
333,965
+0.11(+1.08%)
Feb 23, 2005
10.17
10.17
10.03
10.09
247,000
-0.05(-0.46%)
Feb 22, 2005
10.16
10.29
10.10
10.13
381,482
-0.10(-0.96%)
Feb 18, 2005
10.23
10.28
10.21
10.23
124,620
-0.04(-0.41%)
Feb 17, 2005
10.41
10.42
10.25
10.27
247,896
-0.10(-1.01%)
Feb 16, 2005
10.39
10.43
10.36
10.38
152,862
-0.04(-0.39%)
Feb 15, 2005
10.36
10.51
10.36
10.42
333,069
+0.06(+0.54%)
Feb 14, 2005
10.36
10.40
10.32
10.36
235,793
+0.03(+0.32%)
Feb 11, 2005
10.16
10.37
10.14
10.33
158,241
+0.10(+1.00%)
Feb 10, 2005
10.22
10.25
10.15
10.23
151,517
+0.01(+0.13%)
Feb 09, 2005
10.37
10.38
10.19
10.21
221,000
-0.16(-1.59%)
Feb 08, 2005
10.34
10.43
10.33
10.38
134,931
+0.07(+0.69%)
Feb 07, 2005
10.36
10.39
10.29
10.31
169,448
-0.04(-0.43%)
Feb 04, 2005
10.14
10.35
10.14
10.35
637,000
+0.21(+2.11%)
Feb 03, 2005
10.21
10.22
10.10
10.14
1,112,172
-0.11(-1.05%)
Feb 02, 2005
10.28
10.28
10.18
10.24
202,620
+0.01(+0.07%)
Feb 01, 2005
10.23
10.26
10.18
10.24
355,482
+0.06(+0.61%)
Jan 31, 2005
10.22
10.23
10.12
10.17
125,965
+0.08(+0.75%)
Jan 28, 2005
10.18
10.18
10.03
10.10
147,034
-0.00(-0.02%)
Jan 27, 2005
10.07
10.13
10.02
10.10
234,000
+0.03(+0.31%)
Jan 26, 2005
10.04
10.11
9.996
10.07
435,275
+0.11(+1.12%)
Jan 25, 2005
9.960
10.05
9.954
9.958
275,689
+0.06(+0.63%)
Jan 24, 2005
10.05
10.07
9.896
9.896
509,241
-0.14(-1.40%)
Jan 21, 2005
10.11
10.18
10.03
10.04
412,413
-0.09(-0.90%)
Jan 20, 2005
10.11
10.23
10.11
10.13
499,827
-0.02(-0.22%)
Jan 19, 2005
10.38
10.38
10.15
10.15
239,379
-0.29(-2.74%)
Jan 18, 2005
10.28
10.44
10.27
10.44
366,241
+0.10(+0.95%)
Jan 14, 2005
10.32
10.38
10.30
10.34
511,482
+0.06(+0.61%)
Jan 13, 2005
10.40
10.40
10.26
10.27
298,551
-0.12(-1.16%)
Jan 12, 2005
10.35
10.40
10.25
10.40
298,551
+0.06(+0.58%)
Jan 11, 2005
10.36
10.37
10.25
10.34
312,448
-0.07(-0.71%)
Jan 10, 2005
10.41
10.50
10.38
10.41
186,482
+0.01(+0.11%)
Jan 07, 2005
10.46
10.48
10.32
10.40
221,448
+0.04(+0.37%)
Jan 06, 2005
10.46
10.47
10.36
10.36
319,172
-0.08(-0.75%)
Jan 05, 2005
10.48
10.58
10.41
10.44
312,000
-0.05(-0.51%)
Jan 04, 2005
10.77
10.78
10.43
10.49
712,758
-0.22(-2.04%)
Jan 03, 2005
10.93
10.95
10.71
10.71
270,758
-0.10(-0.93%)
Dec 31, 2004
10.86
10.87
10.81
10.81
234,448
-0.01(-0.06%)
Dec 30, 2004
10.84
10.86
10.82
10.82
171,689
-0.00(-0.02%)
Dec 29, 2004
10.76
10.85
10.76
10.82
294,068
+0.02(+0.14%)
Dec 28, 2004
10.77
10.82
10.75
10.80
471,137
+0.05(+0.48%)
Dec 27, 2004
10.85
10.85
10.73
10.75
227,724
-0.06(-0.52%)
Dec 23, 2004
10.79
10.83
10.76
10.81
211,586
-0.12(-1.14%)
Dec 22, 2004
10.92
10.99
10.90
10.93
189,620
+0.05(+0.43%)
Dec 21, 2004
10.85
10.92
10.81
10.89
169,000
+0.09(+0.83%)
Dec 20, 2004
10.91
10.92
10.75
10.80
528,965
-0.08(-0.70%)
Dec 17, 2004
10.90
10.94
10.84
10.87
216,517
-0.07(-0.61%)
Dec 16, 2004
10.98
11.06
10.88
10.94
934,655
-0.06(-0.53%)
Dec 15, 2004
10.99
11.06
10.95
11.00
388,655
+0.02(+0.14%)
Dec 14, 2004
10.93
11.02
10.93
10.98
191,413
+0.06(+0.51%)
Dec 13, 2004
10.93
10.97
10.85
10.93
156,448
+0.06(+0.60%)
Dec 10, 2004
10.85
10.91
10.82
10.86
401,655
-0.04(-0.33%)
Dec 09, 2004
10.81
10.93
10.72
10.90
551,379
-0.02(-0.16%)
Dec 08, 2004
10.96
10.97
10.89
10.92
186,931
-0.03(-0.24%)
Dec 07, 2004
11.13
11.20
10.94
10.94
334,862
-0.17(-1.53%)
Dec 06, 2004
11.05
11.15
10.99
11.11
605,620
+0.12(+1.10%)
Dec 03, 2004
11.07
11.14
10.99
10.99
334,862
+0.06(+0.53%)
Dec 02, 2004
10.91
11.04
10.89
10.93
328,586
+0.01(+0.12%)
Dec 01, 2004
10.72
10.93
10.72
10.92
354,586
+0.22(+2.09%)
Nov 30, 2004
10.82
10.82
10.69
10.70
323,206
-0.06(-0.54%)
Nov 29, 2004
10.84
10.85
10.69
10.75
382,379
+0.03(+0.25%)
Nov 26, 2004
10.76
10.79
10.73
10.73
62,758
-0.04(-0.39%)
Nov 24, 2004
10.74
10.77
10.70
10.77
156,000
+0.08(+0.75%)
Nov 23, 2004
10.69
10.75
10.61
10.69
429,896
-0.02(-0.21%)
Nov 22, 2004
10.61
10.72
10.57
10.71
349,206
+0.03(+0.27%)
Nov 19, 2004
10.86
10.86
10.68
10.68
260,896
-0.20(-1.82%)
Nov 18, 2004
10.79
10.88
10.77
10.88
343,379
+0.08(+0.74%)
Nov 17, 2004
10.81
10.90
10.76
10.80
357,275
+0.13(+1.21%)
Nov 16, 2004
10.66
10.71
10.62
10.67
147,931
-0.08(-0.73%)
Nov 15, 2004
10.66
10.75
10.65
10.75
401,206
+0.11(+1.03%)
Nov 12, 2004
10.56
10.64
10.51
10.64
290,034
+0.14(+1.30%)
Nov 11, 2004
10.38
10.50
10.38
10.50
380,137
+0.16(+1.53%)
Nov 10, 2004
10.43
10.43
10.32
10.35
338,000
-0.12(-1.19%)
Nov 09, 2004
10.48
10.51
10.42
10.47
264,482
+0.01(+0.11%)
Nov 08, 2004
10.46
10.48
10.43
10.46
305,724
-0.00(-0.04%)
Nov 05, 2004
10.44
10.50
10.39
10.46
482,344
+0.13(+1.27%)
Nov 04, 2004
10.23
10.36
10.19
10.33
242,068
+0.08(+0.83%)
Nov 03, 2004
10.41
10.42
10.21
10.25
447,379
+0.03(+0.26%)
Nov 02, 2004
10.18
10.32
10.17
10.22
650,000
+0.03(+0.28%)
Nov 01, 2004
10.15
10.21
10.11
10.19
495,344
+0.06(+0.55%)
Oct 29, 2004
10.15
10.20
10.06
10.14
146,586
+0.02(+0.15%)
Oct 28, 2004
10.08
10.18
10.06
10.12
1,322,413
+0.02(+0.24%)
Oct 27, 2004
9.878
10.11
9.838
10.10
520,000
+0.25(+2.54%)
Oct 26, 2004
9.842
9.860
9.753
9.847
80,241
+0.02(+0.16%)
Oct 25, 2004
9.831
9.880
9.809
9.831
109,379
-0.03(-0.29%)
Oct 22, 2004
10.06
10.06
9.838
9.860
108,034
-0.20(-2.00%)
Oct 21, 2004
9.989
10.11
9.947
10.06
344,275
+0.15(+1.53%)
Oct 20, 2004
9.860
9.958
9.806
9.909
112,965
+0.02(+0.18%)
Oct 19, 2004
10.02
10.05
9.885
9.891
279,275
+0.02(+0.25%)
Oct 18, 2004
9.704
9.867
9.704
9.867
202,172
+0.13(+1.33%)
Oct 15, 2004
9.726
9.813
9.715
9.737
334,862
+0.02(+0.16%)
Oct 14, 2004
9.827
9.838
9.697
9.722
143,896
-0.09(-0.95%)
Oct 13, 2004
9.967
9.976
9.780
9.815
127,758
+0.04(+0.36%)
Oct 12, 2004
9.737
9.824
9.686
9.780
132,689
-0.07(-0.68%)
Oct 11, 2004
9.791
9.847
9.784
9.847
69,482
+0.03(+0.30%)
Oct 08, 2004
9.938
9.989
9.773
9.818
534,793
-0.18(-1.83%)
Oct 07, 2004
10.07
10.12
10.00
10.00
330,827
-0.07(-0.73%)
Oct 06, 2004
9.983
10.08
9.951
10.07
1,042,689
+0.05(+0.53%)
Oct 05, 2004
9.994
10.05
9.951
10.02
129,551
+0.04(+0.45%)
Oct 04, 2004
10.00
10.07
9.976
9.976
414,206
+0.08(+0.79%)
Oct 01, 2004
9.695
9.911
9.693
9.898
216,517
+0.31(+3.26%)
Sep 30, 2004
9.592
9.637
9.545
9.586
305,275
+0.04(+0.40%)
Sep 29, 2004
9.429
9.572
9.421
9.548
3,943,483
+0.12(+1.33%)
Sep 28, 2004
9.427
9.450
9.336
9.423
116,551
+0.01(+0.09%)
Sep 27, 2004
9.441
9.505
9.398
9.414
197,689
-0.08(-0.89%)
Sep 24, 2004
9.606
9.659
9.496
9.499
126,413
-0.12(-1.23%)
Sep 23, 2004
9.586
9.650
9.552
9.617
153,310
+0.04(+0.37%)
Sep 22, 2004
9.659
9.697
9.574
9.581
163,172
-0.20(-2.01%)
Sep 21, 2004
9.748
9.809
9.719
9.777
109,827
+0.06(+0.64%)
Sep 20, 2004
9.592
9.798
9.592
9.715
237,137
+0.09(+0.93%)
Sep 17, 2004
9.619
9.650
9.552
9.626
177,965
+0.04(+0.47%)
Sep 16, 2004
9.621
9.677
9.581
9.581
96,379
+0.01(+0.12%)
Sep 15, 2004
9.650
9.655
9.554
9.570
218,310
-0.15(-1.58%)
Sep 14, 2004
9.632
9.748
9.632
9.724
215,172
+0.04(+0.37%)
Sep 13, 2004
9.704
9.806
9.682
9.688
1,935,207
+0.06(+0.60%)
Sep 10, 2004
9.474
9.670
9.454
9.630
135,379
+0.19(+2.01%)
Sep 09, 2004
9.336
9.499
9.316
9.441
2,126,620
+0.15(+1.63%)
Sep 08, 2004
9.244
9.334
9.244
9.289
111,620
+0.02(+0.19%)
Sep 07, 2004
9.291
9.325
9.226
9.271
166,758
+0.05(+0.51%)
Sep 03, 2004
9.291
9.338
9.193
9.224
305,275
-0.25(-2.59%)
Sep 02, 2004
9.360
9.470
9.322
9.470
150,620
+0.12(+1.24%)
Sep 01, 2004
9.329
9.423
9.280
9.354
54,689
+0.05(+0.53%)
Aug 31, 2004
9.307
9.340
9.189
9.305
288,241
-0.02(-0.26%)
Aug 30, 2004
9.409
9.432
9.320
9.329
195,000
-0.14(-1.51%)
Aug 27, 2004
9.425
9.499
9.425
9.472
62,758
+0.05(+0.57%)
Aug 26, 2004
9.434
9.461
9.405
9.418
95,482
-0.05(-0.49%)
Aug 25, 2004
9.351
9.492
9.313
9.465
126,413
+0.14(+1.53%)
Aug 24, 2004
9.458
9.458
9.300
9.322
124,620
-0.08(-0.90%)
Aug 23, 2004
9.369
9.470
9.369
9.407
90,551
+0.06(+0.69%)
Aug 20, 2004
9.249
9.396
9.249
9.342
57,379
+0.04(+0.41%)
Aug 19, 2004
9.298
9.351
9.247
9.305
209,793
-0.01(-0.12%)
Aug 18, 2004
9.077
9.356
9.066
9.316
170,793
+0.18(+2.00%)
Aug 17, 2004
9.113
9.191
9.099
9.133
122,379
+0.07(+0.79%)
Aug 16, 2004
9.008
9.102
8.994
9.061
105,344
+0.12(+1.32%)
Aug 13, 2004
8.957
8.979
8.890
8.943
260,000
+0.06(+0.63%)
Aug 12, 2004
9.021
9.035
8.856
8.887
302,586
-0.25(-2.69%)
Aug 11, 2004
9.153
9.153
9.052
9.133
495,793
-0.26(-2.73%)
Aug 10, 2004
9.334
9.405
9.289
9.389
329,482
+0.14(+1.54%)
Aug 09, 2004
9.271
9.298
9.238
9.247
393,137
-0.01(-0.10%)
Aug 06, 2004
9.425
9.450
9.238
9.255
534,793
-0.27(-2.83%)
Aug 05, 2004
9.704
9.724
9.525
9.525
74,413
-0.14(-1.41%)
Aug 04, 2004
9.659
9.722
9.590
9.661
53,344
-0.01(-0.14%)
Aug 03, 2004
9.827
9.827
9.650
9.675
156,448
-0.19(-1.88%)
Aug 02, 2004
9.746
9.885
9.746
9.860
81,586
+0.04(+0.41%)
Jul 30, 2004
9.786
9.900
9.748
9.820
158,241
+0.06(+0.66%)
Jul 29, 2004
9.735
9.820
9.711
9.755
103,103
+0.11(+1.11%)
Jul 28, 2004
9.603
9.666
9.476
9.648
104,000
+0.01(+0.09%)
Jul 27, 2004
9.617
9.693
9.525
9.639
333,965
+0.11(+1.12%)
Jul 26, 2004
9.595
9.628
9.503
9.532
460,827
-0.06(-0.67%)
Jul 23, 2004
9.668
9.702
9.545
9.597
103,103
-0.20(-2.07%)
Jul 22, 2004
9.653
9.829
9.608
9.800
180,655
+0.10(+1.08%)
Jul 21, 2004
10.00
10.02
9.661
9.695
243,413
-0.17(-1.72%)
Jul 20, 2004
9.686
9.867
9.686
9.864
118,344
+0.20(+2.05%)
Jul 19, 2004
9.659
9.737
9.581
9.666
264,034
+0.02(+0.23%)
Jul 16, 2004
9.849
9.862
9.632
9.644
153,758
-0.13(-1.30%)
Jul 15, 2004
9.864
9.889
9.766
9.771
277,482
-0.02(-0.16%)
Jul 14, 2004
9.782
9.938
9.782
9.786
355,931
-0.23(-2.25%)
Jul 13, 2004
10.06
10.08
9.987
10.01
113,862
+0.01(+0.07%)
Jul 12, 2004
9.998
10.05
9.920
10.01
350,103
-0.08(-0.84%)
Jul 09, 2004
10.09
10.15
10.07
10.09
260,448
+0.08(+0.78%)
Jul 08, 2004
10.05
10.16
10.01
10.01
285,103
-0.16(-1.54%)
Jul 07, 2004
10.16
10.23
10.12
10.17
168,103
+0.04(+0.35%)
Jul 06, 2004
10.28
10.28
10.05
10.13
129,551
-0.29(-2.82%)
Jul 02, 2004
10.51
10.51
10.38
10.43
578,724
-0.09(-0.87%)
Jul 01, 2004
10.75
10.75
10.46
10.52
111,620
-0.23(-2.18%)
Jun 30, 2004
10.72
10.81
10.65
10.75
165,413
+0.08(+0.79%)
Jun 29, 2004
10.57
10.71
10.56
10.67
546,896
+0.08(+0.76%)
Jun 28, 2004
10.74
10.74
10.55
10.59
75,758
-0.09(-0.82%)
Jun 25, 2004
10.65
10.73
10.61
10.67
91,000
+0.01(+0.13%)
Jun 24, 2004
10.69
10.76
10.59
10.66
128,655
-0.03(-0.25%)
Jun 23, 2004
10.51
10.70
10.50
10.69
146,137
+0.15(+1.40%)
Jun 22, 2004
10.38
10.54
10.32
10.54
176,172
+0.17(+1.61%)
Jun 21, 2004
10.47
10.50
10.34
10.37
140,758
-0.06(-0.53%)
Jun 18, 2004
10.34
10.51
10.32
10.43
120,586
+0.00(+0.04%)
Jun 17, 2004
10.45
10.46
10.38
10.42
76,206
-0.06(-0.57%)
Jun 16, 2004
10.56
10.57
10.48
10.48
126,862
-0.06(-0.61%)
Jun 15, 2004
10.52
10.65
10.52
10.55
214,724
+0.12(+1.16%)
Jun 14, 2004
10.50
10.53
10.36
10.43
280,620
-0.12(-1.16%)
Jun 10, 2004
10.59
10.59
10.50
10.55
147,482
+0.01(+0.06%)
Jun 09, 2004
10.61
10.67
10.51
10.54
93,689
-0.14(-1.32%)
Jun 08, 2004
10.58
10.70
10.56
10.69
131,793
+0.08(+0.76%)
Jun 07, 2004
10.44
10.64
10.44
10.61
72,620
+0.21(+2.02%)
Jun 04, 2004
10.43
10.48
10.38
10.40
228,172
+0.16(+1.55%)
Jun 03, 2004
10.36
10.37
10.23
10.24
223,689
-0.19(-1.82%)
Jun 02, 2004
10.47
10.48
10.35
10.43
83,827
-0.02(-0.21%)
Jun 01, 2004
10.41
10.48
10.34
10.45
221,896
-0.06(-0.62%)
May 28, 2004
10.46
10.51
10.42
10.51
71,275
+0.05(+0.45%)
May 27, 2004
10.47
10.51
10.35
10.47
169,448
+0.09(+0.84%)
May 26, 2004
10.34
10.43
10.28
10.38
198,586
+0.04(+0.37%)
May 25, 2004
10.15
10.39
10.08
10.34
242,517
+0.16(+1.55%)
May 24, 2004
10.22
10.24
10.10
10.18
165,413
+0.07(+0.66%)
May 21, 2004
10.12
10.15
10.03
10.12
138,517
+0.05(+0.51%)
May 20, 2004
10.04
10.13
9.987
10.07
215,620
-0.03(-0.27%)
May 19, 2004
10.16
10.27
10.05
10.09
281,517
+0.11(+1.09%)
May 18, 2004
9.998
10.04
9.963
9.983
203,517
+0.09(+0.92%)
May 17, 2004
9.847
9.936
9.793
9.891
192,758
-0.15(-1.49%)
May 14, 2004
10.16
10.16
9.976
10.04
152,413
-0.17(-1.68%)
May 13, 2004
10.18
10.25
10.09
10.21
132,689
+0.02(+0.15%)
May 12, 2004
10.19
10.20
9.911
10.20
190,517
-0.06(-0.57%)
May 11, 2004
10.15
10.26
10.14
10.25
277,482
+0.24(+2.36%)
May 10, 2004
9.983
10.09
9.949
10.02
123,724
-0.13(-1.30%)
May 07, 2004
10.15
10.27
10.13
10.15
96,379
+0.07(+0.66%)
May 06, 2004
10.04
10.15
10.01
10.08
290,482
-0.11(-1.09%)
May 05, 2004
10.17
10.23
10.10
10.19
117,896
+0.05(+0.48%)
May 04, 2004
10.04
10.20
9.992
10.15
156,896
+0.16(+1.61%)
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
.