US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.79 18.85 18.77 18.78 29,243 -0.01(-0.05%)
May 30, 2007 18.59 18.79 18.59 18.79 31,624 +0.13(+0.71%)
May 29, 2007 18.60 18.70 18.60 18.65 31,284 +0.09(+0.48%)
May 25, 2007 18.57 18.62 18.56 18.57 19,042 +0.06(+0.35%)
May 24, 2007 18.63 18.72 18.50 18.50 34,344 -0.12(-0.66%)
May 23, 2007 18.69 18.74 18.62 18.62 44,886 -0.04(-0.22%)
May 22, 2007 18.63 18.70 18.58 18.67 48,286 +0.05(+0.28%)
May 21, 2007 18.61 18.67 18.59 18.61 68,689 +0.01(+0.06%)
May 18, 2007 18.51 18.60 18.51 18.60 51,687 +0.11(+0.59%)
May 17, 2007 18.46 18.55 18.44 18.49 46,246 -0.02(-0.10%)
May 16, 2007 18.36 18.51 18.36 18.51 25,163 +0.17(+0.95%)
May 15, 2007 18.34 18.46 18.30 18.34 145,539 +0.03(+0.14%)
May 14, 2007 18.35 18.37 18.29 18.31 20,742 +0.01(+0.03%)
May 11, 2007 18.27 18.32 18.26 18.30 48,626 +0.07(+0.37%)
May 10, 2007 18.36 18.37 18.24 18.24 68,349 -0.24(-1.29%)
May 09, 2007 18.37 18.47 18.37 18.47 22,783 +0.05(+0.29%)
May 08, 2007 18.44 18.44 18.37 18.42 272,036 -0.05(-0.29%)
May 07, 2007 18.55 18.55 18.46 18.47 33,324 -0.01(-0.08%)
May 04, 2007 18.52 18.52 18.44 18.49 56,787 +0.03(+0.18%)
May 03, 2007 18.53 18.53 18.44 18.46 45,906 -0.04(-0.22%)
May 02, 2007 18.41 18.54 18.41 18.50 206,407 +0.10(+0.56%)
May 01, 2007 18.37 18.42 18.32 18.39 1,542,789 -0.11(-0.59%)
Apr 30, 2007 18.54 18.61 18.50 18.50 47,266 -0.01(-0.08%)
Apr 27, 2007 18.52 18.54 18.49 18.52 27,543 -0.04(-0.19%)
Apr 26, 2007 18.57 18.60 18.54 18.55 34,684 -0.02(-0.10%)
Apr 25, 2007 18.57 18.59 18.49 18.57 315,222 +0.08(+0.43%)
Apr 24, 2007 18.44 18.50 18.34 18.49 55,767 +0.02(+0.09%)
Apr 23, 2007 18.47 18.51 18.46 18.48 30,944 +0.01(+0.06%)
Apr 20, 2007 18.43 18.48 18.40 18.47 60,528 +0.15(+0.83%)
Apr 19, 2007 18.26 18.35 18.26 18.31 59,848 -0.06(-0.35%)
Apr 18, 2007 18.29 18.40 18.29 18.38 30,944 +0.03(+0.18%)
Apr 17, 2007 18.29 18.38 18.29 18.34 32,984 +0.09(+0.50%)
Apr 16, 2007 18.19 18.25 18.19 18.25 33,324 +0.11(+0.60%)
Apr 13, 2007 18.12 18.15 18.07 18.14 18,702 +0.01(+0.03%)
Apr 12, 2007 17.94 18.16 17.94 18.14 37,405 +0.09(+0.52%)
Apr 11, 2007 18.12 18.12 17.98 18.05 59,168 -0.08(-0.45%)
Apr 10, 2007 18.11 18.13 18.09 18.13 52,707 +0.06(+0.32%)
Apr 09, 2007 18.14 18.14 18.07 18.07 44,546 -0.01(-0.08%)
Apr 05, 2007 18.01 18.11 18.01 18.08 21,082 +0.07(+0.38%)
Apr 04, 2007 17.96 18.06 17.96 18.02 42,845 +0.05(+0.29%)
Apr 03, 2007 17.93 18.02 17.93 17.96 228,510 +0.13(+0.73%)
Apr 02, 2007 17.78 17.92 17.78 17.83 1,506,064 +0.11(+0.60%)
Mar 30, 2007 17.76 17.83 17.61 17.73 387,992 -0.01(-0.03%)
Mar 29, 2007 17.74 17.75 17.63 17.73 26,523 +0.05(+0.28%)
Mar 28, 2007 17.63 17.74 17.58 17.68 90,112 -0.01(-0.05%)
Mar 27, 2007 17.71 17.71 17.65 17.69 32,304 -0.11(-0.64%)
Mar 26, 2007 17.86 17.86 17.70 17.81 122,416 -0.05(-0.28%)
Mar 23, 2007 17.85 17.91 17.82 17.86 71,749 -0.05(-0.28%)
Mar 22, 2007 17.92 17.95 17.91 17.91 60,868 +0.02(+0.13%)
Mar 21, 2007 17.68 17.93 17.67 17.88 99,293 +0.19(+1.05%)
Mar 20, 2007 17.56 17.70 17.56 17.70 57,807 +0.14(+0.82%)
Mar 19, 2007 17.53 17.62 17.52 17.55 15,982 +0.12(+0.69%)
Mar 16, 2007 17.53 17.55 17.42 17.43 142,819 -0.09(-0.54%)
Mar 15, 2007 17.42 17.55 17.42 17.53 117,655 +0.13(+0.76%)
Mar 14, 2007 17.38 17.42 17.17 17.39 189,405 +0.03(+0.19%)
Mar 13, 2007 17.67 17.60 17.35 17.36 51,687 -0.31(-1.75%)
Mar 12, 2007 17.64 17.73 17.62 17.67 114,595 +0.01(+0.08%)
Mar 09, 2007 17.64 17.67 17.58 17.66 59,848 +0.05(+0.31%)
Mar 08, 2007 17.59 17.66 17.56 17.60 103,033 +0.14(+0.78%)
Mar 07, 2007 17.55 17.55 17.44 17.47 87,731 -0.05(-0.27%)
Mar 06, 2007 17.45 17.54 17.36 17.51 136,358 +0.24(+1.38%)
Mar 05, 2007 17.30 17.47 17.27 17.27 155,401 -0.15(-0.86%)
Mar 02, 2007 17.52 17.61 17.42 17.42 94,532 -0.20(-1.12%)
Mar 01, 2007 17.41 17.67 17.36 17.62 142,479 -0.01(-0.05%)
Feb 28, 2007 17.58 17.69 17.50 17.63 113,575 +0.15(+0.88%)
Feb 27, 2007 17.92 17.95 17.43 17.48 193,486 -0.59(-3.29%)
Feb 26, 2007 18.10 18.12 18.02 18.07 44,280 -0.03(-0.18%)
Feb 23, 2007 18.11 18.11 18.04 18.10 35,364 -0.00(-0.02%)
Feb 22, 2007 18.19 18.19 18.06 18.11 35,704 -0.08(-0.42%)
Feb 21, 2007 18.23 18.23 18.16 18.18 34,684 -0.07(-0.38%)
Feb 20, 2007 18.15 18.26 18.13 18.25 47,606 +0.07(+0.37%)
Feb 16, 2007 18.16 18.19 18.12 18.19 52,367 +0.04(+0.19%)
Feb 15, 2007 18.09 18.18 18.09 18.15 141,119 +0.09(+0.47%)
Feb 14, 2007 18.02 18.09 18.01 18.07 428,339 +0.07(+0.41%)
Feb 13, 2007 17.91 18.00 17.91 17.99 82,066 +0.12(+0.69%)
Feb 12, 2007 17.88 17.91 17.86 17.87 91,812 -0.01(-0.08%)
Feb 09, 2007 17.96 17.98 17.85 17.88 159,821 -0.01(-0.05%)
Feb 08, 2007 17.93 17.93 17.87 17.89 87,731 -0.10(-0.56%)
Feb 07, 2007 18.05 18.05 17.95 17.99 46,246 -0.01(-0.06%)
Feb 06, 2007 18.04 18.04 17.96 18.00 32,984 -0.00(-0.02%)
Feb 05, 2007 18.02 18.04 17.99 18.01 49,646 -0.08(-0.42%)
Feb 02, 2007 18.07 18.12 18.05 18.08 114,935 +0.03(+0.18%)
Feb 01, 2007 17.95 18.07 17.95 18.05 352,967 +0.12(+0.66%)
Jan 31, 2007 17.82 17.96 17.78 17.93 116,295 +0.12(+0.69%)
Jan 30, 2007 17.83 17.83 17.78 17.81 51,687 -0.03(-0.16%)
Jan 29, 2007 17.86 17.93 17.82 17.84 146,559 +0.04(+0.22%)
Jan 26, 2007 17.86 17.86 17.73 17.80 55,087 -0.01(-0.07%)
Jan 25, 2007 17.93 17.94 17.78 17.81 45,566 -0.14(-0.77%)
Jan 24, 2007 17.92 17.95 17.87 17.95 164,922 +0.07(+0.38%)
Jan 23, 2007 17.83 17.96 17.83 17.88 46,586 +0.04(+0.25%)
Jan 22, 2007 17.84 17.87 17.80 17.84 93,512 -0.03(-0.16%)
Jan 19, 2007 17.82 17.89 17.79 17.87 155,061 +0.04(+0.25%)
Jan 18, 2007 17.87 17.88 17.79 17.82 53,047 -0.03(-0.16%)
Jan 17, 2007 17.87 17.91 17.82 17.85 137,038 +0.01(+0.05%)
Jan 16, 2007 17.80 17.84 17.78 17.84 210,488 +0.06(+0.31%)
Jan 12, 2007 17.82 17.84 17.78 17.79 73,109 -0.06(-0.31%)
Jan 11, 2007 17.71 17.87 17.71 17.84 89,432 +0.14(+0.82%)
Jan 10, 2007 17.58 17.72 17.56 17.70 106,434 +0.12(+0.70%)
Jan 09, 2007 17.54 17.60 17.52 17.58 235,991 +0.01(+0.03%)
Jan 08, 2007 17.55 17.57 17.43 17.57 92,492 +0.06(+0.35%)
Jan 05, 2007 17.53 17.56 17.47 17.51 82,291 -0.11(-0.62%)
Jan 04, 2007 17.55 17.65 17.49 17.62 35,364 +0.04(+0.25%)
Jan 03, 2007 17.63 17.71 17.50 17.57 272,716 +0.02(+0.13%)
Dec 29, 2006 17.60 17.64 17.55 17.55 22,443 -0.09(-0.53%)
Dec 28, 2006 17.64 17.68 17.60 17.64 35,704 +0.02(+0.10%)
Dec 27, 2006 17.62 17.64 17.56 17.63 53,727 +0.09(+0.50%)
Dec 26, 2006 17.48 17.54 17.47 17.54 16,322 +0.07(+0.42%)
Dec 22, 2006 17.48 17.50 17.42 17.47 51,687 -0.05(-0.30%)
Dec 21, 2006 17.53 17.59 17.51 17.52 61,208 -0.00(-0.02%)
Dec 20, 2006 17.53 17.55 17.50 17.52 87,051 -0.08(-0.45%)
Dec 19, 2006 17.55 17.62 17.47 17.60 29,924 +0.03(+0.17%)
Dec 18, 2006 17.64 17.64 17.57 17.57 48,626 -0.05(-0.30%)
Dec 15, 2006 17.59 17.67 17.59 17.62 38,425 +0.05(+0.27%)
Dec 14, 2006 17.51 17.65 17.51 17.58 22,443 +0.03(+0.19%)
Dec 13, 2006 17.64 17.64 17.50 17.54 77,530 -0.03(-0.15%)
Dec 12, 2006 17.53 17.61 17.51 17.57 54,407 -0.01(-0.03%)
Dec 11, 2006 17.62 17.63 17.56 17.58 31,964 -0.01(-0.07%)
Dec 08, 2006 17.57 17.66 17.57 17.59 47,266 -0.03(-0.17%)
Dec 07, 2006 17.63 17.70 17.59 17.62 42,845 -0.03(-0.18%)
Dec 06, 2006 17.66 17.67 17.61 17.65 33,664 +0.03(+0.15%)
Dec 05, 2006 17.53 17.65 17.53 17.62 36,044 +0.09(+0.49%)
Dec 04, 2006 17.38 17.57 17.38 17.54 576,378 +0.19(+1.10%)
Dec 01, 2006 17.31 17.42 17.23 17.35 634,525 -0.08(-0.47%)
Nov 30, 2006 17.39 17.47 17.32 17.43 37,065 +0.04(+0.20%)
Nov 29, 2006 17.32 17.39 17.27 17.39 723,618 +0.13(+0.73%)
Nov 28, 2006 17.23 17.27 17.14 17.27 59,508 +0.06(+0.38%)
Nov 27, 2006 17.35 17.36 17.20 17.20 47,606 -0.26(-1.48%)
Nov 24, 2006 17.45 17.49 17.41 17.46 9,181 -0.04(-0.22%)
Nov 22, 2006 17.46 17.51 17.40 17.50 18,702 +0.06(+0.32%)
Nov 21, 2006 17.43 17.50 17.43 17.44 52,027 -0.03(-0.17%)
Nov 20, 2006 17.49 17.54 17.46 17.47 400,914 -0.02(-0.13%)
Nov 17, 2006 17.42 17.52 17.42 17.50 588,619 +0.04(+0.24%)
Nov 16, 2006 17.42 17.50 17.38 17.46 48,286 +0.10(+0.58%)
Nov 15, 2006 17.32 17.41 17.32 17.36 106,094 +0.07(+0.41%)
Nov 14, 2006 17.16 17.29 17.12 17.29 735,179 +0.14(+0.84%)
Nov 13, 2006 17.17 17.23 17.14 17.14 95,892 -0.06(-0.36%)
Nov 10, 2006 17.17 17.20 17.14 17.20 55,427 +0.07(+0.40%)
Nov 09, 2006 17.19 17.22 17.13 17.14 82,291 -0.11(-0.61%)
Nov 08, 2006 17.17 17.26 17.17 17.24 509,048 +0.09(+0.50%)
Nov 07, 2006 17.16 17.20 17.13 17.16 36,384 -0.00(-0.02%)
Nov 06, 2006 17.05 17.16 17.05 17.16 461,102 +0.11(+0.64%)
Nov 03, 2006 17.16 17.16 17.02 17.05 246,533 -0.04(-0.21%)
Nov 02, 2006 17.09 17.09 17.01 17.09 218,309 -0.01(-0.07%)
Nov 01, 2006 17.14 17.18 17.07 17.10 127,517 -0.06(-0.36%)
Oct 31, 2006 17.22 17.22 17.10 17.16 272,036 -0.03(-0.17%)
Oct 30, 2006 17.14 17.20 17.14 17.19 1,402,690 +0.01(+0.07%)
Oct 27, 2006 17.23 17.25 17.15 17.18 115,615 -0.10(-0.56%)
Oct 26, 2006 17.25 17.28 17.19 17.27 1,450,296 +0.11(+0.62%)
Oct 25, 2006 17.07 17.21 17.04 17.17 93,852 +0.11(+0.62%)
Oct 24, 2006 16.96 17.07 16.95 17.06 120,716 +0.01(+0.03%)
Oct 23, 2006 16.91 17.06 16.90 17.06 113,915 +0.13(+0.76%)
Oct 20, 2006 16.92 16.94 16.83 16.93 38,085 +0.04(+0.21%)
Oct 19, 2006 16.87 16.91 16.82 16.89 27,883 +0.05(+0.28%)
Oct 18, 2006 16.82 16.89 16.78 16.84 49,306 +0.06(+0.37%)
Oct 17, 2006 16.77 16.80 16.70 16.78 196,206 -0.07(-0.42%)
Oct 16, 2006 16.77 16.85 16.73 16.85 703,895 +0.06(+0.35%)
Oct 13, 2006 16.77 16.81 16.73 16.79 871,878 -0.03(-0.16%)
Oct 12, 2006 16.75 16.85 16.75 16.82 165,942 +0.06(+0.35%)
Oct 11, 2006 16.73 16.82 16.70 16.76 91,472 -0.02(-0.14%)
Oct 10, 2006 16.84 16.84 16.72 16.79 96,573 -0.05(-0.30%)
Oct 09, 2006 16.75 16.84 16.71 16.84 162,542 +0.07(+0.44%)
Oct 06, 2006 16.79 16.83 16.73 16.76 103,374 -0.09(-0.51%)
Oct 05, 2006 16.79 16.87 16.77 16.85 799,788 +0.06(+0.33%)
Oct 04, 2006 16.53 16.79 16.53 16.79 178,184 +0.23(+1.40%)
Oct 03, 2006 16.64 16.66 16.56 16.56 818,490 -0.07(-0.42%)
Oct 02, 2006 16.64 16.67 16.60 16.63 60,188 -0.04(-0.23%)
Sep 29, 2006 16.74 16.75 16.67 16.67 64,948 -0.06(-0.35%)
Sep 28, 2006 16.78 16.78 16.66 16.73 62,228 -0.03(-0.19%)
Sep 27, 2006 16.67 16.79 16.67 16.76 65,968 +0.04(+0.26%)
Sep 26, 2006 16.60 16.72 16.55 16.72 71,749 +0.02(+0.09%)
Sep 25, 2006 16.68 16.78 16.57 16.70 140,098 +0.01(+0.05%)
Sep 22, 2006 16.71 16.71 16.64 16.69 177,844 -0.00(-0.02%)
Sep 21, 2006 16.82 16.83 16.67 16.69 73,449 -0.08(-0.49%)
Sep 20, 2006 16.69 16.79 16.69 16.78 219,669 +0.07(+0.44%)
Sep 19, 2006 16.70 16.72 16.60 16.70 1,118,071 +0.02(+0.12%)
Sep 18, 2006 16.77 16.77 16.64 16.68 238,372 -0.06(-0.39%)
Sep 15, 2006 16.80 16.81 16.70 16.75 1,762,798 +0.01(+0.07%)
Sep 14, 2006 16.70 16.76 16.63 16.74 128,197 +0.04(+0.26%)
Sep 13, 2006 16.74 16.75 16.68 16.69 86,711 -0.06(-0.35%)
Sep 12, 2006 16.59 16.77 16.59 16.75 271,356 +0.16(+0.98%)
Sep 11, 2006 16.54 16.62 16.50 16.59 181,244 +0.05(+0.32%)
Sep 08, 2006 16.48 16.54 16.48 16.54 48,626 +0.09(+0.54%)
Sep 07, 2006 16.48 16.53 16.43 16.45 81,611 -0.06(-0.36%)
Sep 06, 2006 16.58 16.58 16.50 16.51 257,074 -0.09(-0.57%)
Sep 05, 2006 16.67 16.67 16.56 16.60 126,157 -0.06(-0.39%)
Sep 01, 2006 16.66 16.67 16.61 16.67 585,559 +0.07(+0.43%)
Aug 31, 2006 16.62 16.62 16.57 16.59 144,859 +0.00(+0.02%)
Aug 30, 2006 16.60 16.61 16.54 16.59 190,765 +0.05(+0.32%)
Aug 29, 2006 16.43 16.54 16.43 16.54 217,629 +0.09(+0.52%)
Aug 28, 2006 16.37 16.48 16.33 16.45 131,597 +0.10(+0.59%)
Aug 25, 2006 16.36 16.37 16.32 16.36 173,763 -0.02(-0.13%)
Aug 24, 2006 16.37 16.38 16.32 16.38 97,593 +0.07(+0.43%)
Aug 23, 2006 16.39 16.41 16.30 16.31 104,054 -0.08(-0.48%)
Aug 22, 2006 16.34 16.42 16.34 16.39 74,470 +0.05(+0.29%)
Aug 21, 2006 16.37 16.39 16.32 16.34 119,696 -0.05(-0.32%)
Aug 18, 2006 16.35 16.39 16.28 16.39 53,047 +0.11(+0.67%)
Aug 17, 2006 16.31 16.34 16.27 16.28 56,787 -0.02(-0.13%)
Aug 16, 2006 16.27 16.31 16.21 16.30 46,926 +0.08(+0.51%)
Aug 15, 2006 16.23 16.24 16.17 16.22 105,754 +0.15(+0.93%)
Aug 14, 2006 16.17 16.22 16.06 16.07 176,483 +0.01(+0.07%)
Aug 11, 2006 16.07 16.09 16.03 16.06 61,548 -0.04(-0.27%)
Aug 10, 2006 15.99 16.12 15.97 16.10 52,707 +0.12(+0.74%)
Aug 09, 2006 16.14 16.14 15.99 15.99 70,049 -0.10(-0.64%)
Aug 08, 2006 16.10 16.16 16.02 16.09 101,333 +0.05(+0.31%)
Aug 07, 2006 16.06 16.08 15.99 16.04 87,391 -0.08(-0.47%)
Aug 04, 2006 16.20 16.23 16.02 16.12 70,729 +0.00(+0.00%)
Aug 03, 2006 15.97 16.14 15.97 16.12 63,928 +0.10(+0.64%)
Aug 02, 2006 16.03 16.07 15.97 16.01 107,114 +0.14(+0.85%)
Aug 01, 2006 15.90 15.92 15.83 15.88 132,277 -0.09(-0.57%)
Jul 31, 2006 16.02 16.04 15.96 15.97 45,906 -0.09(-0.59%)
Jul 28, 2006 15.97 16.09 15.97 16.06 83,651 +0.17(+1.05%)
Jul 27, 2006 16.06 16.06 15.89 15.89 66,649 -0.09(-0.59%)
Jul 26, 2006 15.99 16.03 15.92 15.99 144,859 +0.01(+0.04%)
Jul 25, 2006 15.85 16.02 15.83 15.98 294,819 +0.11(+0.69%)
Jul 24, 2006 15.73 15.89 15.73 15.87 101,333 +0.16(+0.99%)
Jul 21, 2006 15.71 15.75 15.69 15.72 120,036 -0.01(-0.04%)
Jul 20, 2006 15.79 15.82 15.72 15.72 44,546 -0.08(-0.50%)
Jul 19, 2006 15.64 15.85 15.64 15.80 148,260 +0.19(+1.21%)
Jul 18, 2006 15.56 15.62 15.47 15.62 207,768 +0.05(+0.32%)
Jul 17, 2006 15.53 15.61 15.53 15.57 139,078 +0.01(+0.08%)
Jul 14, 2006 15.62 15.65 15.45 15.55 87,731 -0.12(-0.79%)
Jul 13, 2006 15.78 15.78 15.65 15.68 113,915 -0.13(-0.84%)
Jul 12, 2006 15.94 15.94 15.78 15.81 257,074 -0.14(-0.87%)
Jul 11, 2006 15.84 15.96 15.84 15.95 182,264 +0.07(+0.44%)
Jul 10, 2006 15.84 15.95 15.84 15.88 95,892 +0.08(+0.48%)
Jul 07, 2006 15.82 15.87 15.79 15.80 243,132 -0.05(-0.30%)
Jul 06, 2006 15.67 15.94 15.66 15.85 944,647 +0.17(+1.11%)
Jul 05, 2006 15.70 15.70 15.62 15.67 276,457 -0.11(-0.67%)
Jul 03, 2006 15.71 15.78 15.71 15.78 461,782 +0.06(+0.37%)
Jun 30, 2006 15.79 15.80 15.72 15.72 97,593 -0.01(-0.04%)
Jun 29, 2006 15.51 15.73 15.50 15.73 69,709 +0.29(+1.91%)
Jun 28, 2006 15.45 15.45 15.37 15.43 66,649 -0.00(-0.02%)
Jun 27, 2006 15.53 15.54 15.41 15.44 78,890 -0.12(-0.79%)
Jun 26, 2006 15.47 15.56 15.46 15.56 36,044 +0.08(+0.51%)
Jun 23, 2006 15.47 15.55 15.45 15.48 28,223 -0.03(-0.17%)
Jun 22, 2006 15.60 15.60 15.45 15.51 120,036 -0.10(-0.62%)
Jun 21, 2006 15.52 15.64 15.49 15.60 142,139 +0.12(+0.80%)
Jun 20, 2006 15.47 15.56 15.47 15.48 55,767 +0.02(+0.11%)
Jun 19, 2006 15.57 15.62 15.42 15.46 42,165 -0.08(-0.53%)
Jun 16, 2006 15.53 15.57 15.49 15.54 60,528 +0.04(+0.29%)
Jun 15, 2006 15.35 15.55 15.35 15.50 53,047 +0.16(+1.02%)
Jun 14, 2006 15.29 15.37 15.25 15.35 194,846 +0.03(+0.21%)
Jun 13, 2006 15.44 15.51 15.31 15.31 137,038 -0.14(-0.91%)
Jun 12, 2006 15.55 15.60 15.44 15.45 44,886 -0.10(-0.64%)
Jun 09, 2006 15.58 15.63 15.52 15.55 80,930 +0.02(+0.11%)
Jun 08, 2006 15.44 15.56 15.34 15.54 440,019 +0.01(+0.09%)
Jun 07, 2006 15.72 15.72 15.49 15.52 365,889 -0.00(-0.02%)
Jun 06, 2006 15.53 15.56 15.43 15.52 204,027 -0.04(-0.28%)
Jun 05, 2006 15.72 15.74 15.54 15.57 78,210 -0.23(-1.45%)
Jun 02, 2006 15.84 15.84 15.74 15.80 100,653 -0.08(-0.50%)
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.