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 (%)
Feb 28, 2005 15.94 15.94 15.81 15.87 163,222 -0.09(-0.57%)
Feb 25, 2005 15.84 15.96 15.78 15.96 128,537 +0.12(+0.74%)
Feb 24, 2005 15.70 15.84 15.64 15.84 85,691 +0.12(+0.75%)
Feb 23, 2005 15.62 15.73 15.58 15.72 207,768 +0.15(+0.96%)
Feb 22, 2005 15.78 15.82 15.57 15.57 119,356 -0.28(-1.74%)
Feb 18, 2005 15.91 15.91 15.82 15.85 150,300 -0.06(-0.39%)
Feb 17, 2005 16.00 16.00 15.88 15.91 213,888 -0.06(-0.35%)
Feb 16, 2005 15.94 16.02 15.69 15.97 128,197 -0.02(-0.15%)
Feb 15, 2005 15.98 16.00 15.92 15.99 138,398 +0.03(+0.17%)
Feb 14, 2005 15.95 15.97 15.91 15.96 121,056 +0.05(+0.33%)
Feb 11, 2005 15.88 15.97 15.79 15.91 219,329 +0.02(+0.13%)
Feb 10, 2005 15.82 15.90 15.79 15.89 110,855 +0.07(+0.45%)
Feb 09, 2005 16.03 16.03 15.82 15.82 114,255 -0.20(-1.23%)
Feb 08, 2005 16.06 16.06 15.95 16.02 116,975 -0.01(-0.04%)
Feb 07, 2005 16.09 16.10 15.98 16.02 285,978 -0.03(-0.16%)
Feb 04, 2005 15.88 16.05 15.86 16.05 198,926 +0.18(+1.15%)
Feb 03, 2005 15.88 15.89 15.80 15.87 364,869 -0.04(-0.22%)
Feb 02, 2005 15.84 15.90 15.79 15.90 339,706 +0.11(+0.67%)
Feb 01, 2005 15.76 15.79 15.68 15.79 648,127 +0.04(+0.24%)
Jan 31, 2005 15.78 15.78 15.66 15.76 98,613 +0.13(+0.85%)
Jan 28, 2005 15.66 15.66 15.52 15.62 209,128 +0.00(+0.00%)
Jan 27, 2005 15.53 15.64 15.52 15.62 104,394 +0.11(+0.74%)
Jan 26, 2005 15.53 15.57 15.48 15.51 153,700 +0.04(+0.27%)
Jan 25, 2005 15.45 15.55 15.45 15.47 95,552 +0.04(+0.29%)
Jan 24, 2005 15.53 15.55 15.42 15.42 113,235 -0.09(-0.57%)
Jan 21, 2005 15.66 15.66 15.48 15.51 558,695 -0.12(-0.79%)
Jan 20, 2005 15.63 15.69 15.61 15.64 223,750 -0.09(-0.54%)
Jan 19, 2005 15.76 15.80 15.72 15.72 91,132 -0.01(-0.06%)
Jan 18, 2005 15.57 15.73 15.50 15.73 232,251 +0.16(+1.06%)
Jan 14, 2005 15.50 15.60 15.48 15.57 161,181 +0.15(+0.95%)
Jan 13, 2005 15.57 15.57 15.42 15.42 56,787 -0.13(-0.85%)
Jan 12, 2005 15.53 15.55 15.39 15.55 139,418 +0.01(+0.06%)
Jan 11, 2005 15.58 15.58 15.47 15.54 127,517 -0.05(-0.34%)
Jan 10, 2005 15.42 15.67 15.42 15.59 1,015,717 +0.15(+0.99%)
Jan 07, 2005 15.44 15.47 15.34 15.44 104,054 +0.03(+0.19%)
Jan 06, 2005 15.38 15.45 15.30 15.41 95,552 +0.09(+0.61%)
Jan 05, 2005 15.42 15.48 15.32 15.32 81,951 -0.09(-0.59%)
Jan 04, 2005 15.62 15.62 15.39 15.41 121,396 -0.14(-0.89%)
Jan 03, 2005 15.76 15.76 15.55 15.55 746,061 -0.13(-0.84%)
Dec 31, 2004 15.75 15.78 15.68 15.68 68,349 -0.05(-0.32%)
Dec 30, 2004 15.65 15.76 15.65 15.73 52,027 +0.05(+0.32%)
Dec 29, 2004 15.72 15.72 15.63 15.68 111,195 -0.04(-0.26%)
Dec 28, 2004 15.62 15.72 15.62 15.72 122,076 +0.15(+0.98%)
Dec 27, 2004 15.63 15.65 15.55 15.57 47,266 -0.06(-0.38%)
Dec 23, 2004 15.66 15.66 15.59 15.63 112,555 -0.05(-0.32%)
Dec 22, 2004 15.63 15.70 15.59 15.68 82,291 +0.07(+0.43%)
Dec 21, 2004 15.55 15.61 15.49 15.61 217,629 +0.14(+0.89%)
Dec 20, 2004 15.50 15.59 15.45 15.47 109,494 -0.06(-0.42%)
Dec 17, 2004 15.59 15.62 15.49 15.54 104,394 -0.05(-0.32%)
Dec 16, 2004 15.63 15.65 15.53 15.59 65,968 -0.09(-0.58%)
Dec 15, 2004 15.61 15.68 15.52 15.68 108,814 +0.04(+0.28%)
Dec 14, 2004 15.53 15.66 15.52 15.63 85,011 +0.13(+0.83%)
Dec 13, 2004 15.50 15.52 15.38 15.50 120,376 +0.06(+0.38%)
Dec 10, 2004 15.41 15.49 15.36 15.45 92,832 -0.01(-0.08%)
Dec 09, 2004 15.29 15.46 15.14 15.46 195,186 +0.21(+1.37%)
Dec 08, 2004 15.20 15.26 15.14 15.25 71,749 +0.06(+0.39%)
Dec 07, 2004 15.28 15.29 15.14 15.19 126,837 -0.09(-0.62%)
Dec 06, 2004 15.37 15.37 15.24 15.28 115,615 -0.04(-0.27%)
Dec 03, 2004 15.32 15.42 15.32 15.32 128,197 -0.07(-0.44%)
Dec 02, 2004 15.17 15.39 15.17 15.39 77,190 +0.21(+1.38%)
Dec 01, 2004 15.03 15.23 15.03 15.18 143,499 +0.18(+1.20%)
Nov 30, 2004 15.12 15.12 14.99 15.00 171,043 -0.08(-0.55%)
Nov 29, 2004 15.17 15.17 14.97 15.09 152,680 +0.01(+0.10%)
Nov 26, 2004 15.12 15.12 15.07 15.07 70,049 -0.03(-0.19%)
Nov 24, 2004 15.01 15.10 15.01 15.10 108,814 +0.09(+0.57%)
Nov 23, 2004 15.07 15.07 14.91 15.02 99,973 -0.02(-0.16%)
Nov 22, 2004 15.00 15.06 14.95 15.04 130,237 +0.04(+0.27%)
Nov 19, 2004 15.19 15.19 14.97 15.00 126,157 -0.16(-1.05%)
Nov 18, 2004 15.17 15.21 15.13 15.16 160,161 +0.06(+0.41%)
Nov 17, 2004 15.03 15.20 15.03 15.10 62,908 +0.10(+0.69%)
Nov 16, 2004 15.07 15.07 14.98 14.99 149,280 -0.07(-0.49%)
Nov 15, 2004 15.12 15.12 15.00 15.07 198,246 -0.04(-0.29%)
Nov 12, 2004 15.00 15.11 14.95 15.11 414,516 +0.11(+0.74%)
Nov 11, 2004 14.82 15.03 14.82 15.00 120,716 +0.13(+0.85%)
Nov 10, 2004 14.79 14.93 14.79 14.87 125,476 +0.09(+0.60%)
Nov 09, 2004 14.79 14.89 14.78 14.78 58,147 -0.04(-0.28%)
Nov 08, 2004 14.85 14.85 14.77 14.82 103,374 +0.01(+0.08%)
Nov 05, 2004 14.80 14.84 14.73 14.81 219,329 +0.06(+0.44%)
Nov 04, 2004 14.41 14.77 14.40 14.75 168,662 +0.37(+2.56%)
Nov 03, 2004 14.41 14.46 14.33 14.38 134,318 +0.19(+1.33%)
Nov 02, 2004 14.20 14.34 14.19 14.19 115,275 +0.02(+0.17%)
Nov 01, 2004 14.17 14.22 14.12 14.17 86,031 +0.04(+0.25%)
Oct 29, 2004 14.19 14.22 14.13 14.13 52,707 -0.06(-0.39%)
Oct 28, 2004 14.06 14.23 14.06 14.19 123,776 +0.06(+0.42%)
Oct 27, 2004 14.03 14.13 13.89 14.13 230,891 +0.10(+0.73%)
Oct 26, 2004 13.84 14.03 13.73 14.03 1,533,607 +0.20(+1.42%)
Oct 25, 2004 13.92 13.93 13.80 13.83 515,849 -0.11(-0.80%)
Oct 22, 2004 14.07 14.12 13.94 13.94 60,528 -0.13(-0.92%)
Oct 21, 2004 14.03 14.11 13.98 14.07 131,597 +0.04(+0.29%)
Oct 20, 2004 13.97 14.03 13.92 14.03 124,456 +0.06(+0.40%)
Oct 19, 2004 14.09 14.10 13.97 13.97 228,851 -0.10(-0.69%)
Oct 18, 2004 14.00 14.07 13.93 14.07 145,199 +0.08(+0.59%)
Oct 15, 2004 13.98 14.07 13.97 13.99 55,767 +0.03(+0.23%)
Oct 14, 2004 13.96 14.04 13.93 13.96 1,419,012 +0.00(+0.00%)
Oct 13, 2004 14.03 14.07 13.93 13.96 78,210 -0.07(-0.48%)
Oct 12, 2004 14.01 14.05 13.97 14.02 107,114 -0.05(-0.33%)
Oct 11, 2004 14.11 14.11 14.03 14.07 47,606 +0.04(+0.27%)
Oct 08, 2004 14.10 14.16 14.02 14.03 66,308 -0.12(-0.83%)
Oct 07, 2004 14.32 14.32 14.15 14.15 233,611 -0.11(-0.80%)
Oct 06, 2004 14.26 14.30 14.22 14.27 89,432 +0.04(+0.27%)
Oct 05, 2004 14.28 14.32 14.23 14.23 87,731 -0.11(-0.78%)
Oct 04, 2004 14.41 14.41 14.30 14.34 74,470 +0.04(+0.27%)
Oct 01, 2004 14.22 14.34 14.20 14.30 153,020 +0.15(+1.06%)
Sep 30, 2004 14.07 14.18 14.07 14.15 87,731 +0.05(+0.33%)
Sep 29, 2004 13.98 14.10 13.97 14.10 280,878 +0.06(+0.44%)
Sep 28, 2004 13.94 14.04 13.93 14.04 326,444 +0.13(+0.91%)
Sep 27, 2004 14.01 14.01 13.92 13.92 70,049 -0.10(-0.73%)
Sep 24, 2004 14.04 14.07 13.99 14.02 99,293 -0.08(-0.54%)
Sep 23, 2004 14.07 14.16 14.07 14.10 221,369 +0.01(+0.10%)
Sep 22, 2004 14.16 14.20 14.08 14.08 223,070 -0.15(-1.05%)
Sep 21, 2004 14.12 14.29 14.12 14.23 357,388 -0.06(-0.43%)
Sep 20, 2004 14.35 14.38 14.29 14.29 136,358 -0.31(-2.09%)
Sep 17, 2004 14.57 14.65 14.52 14.60 301,960 +0.06(+0.40%)
Sep 16, 2004 14.62 14.62 14.50 14.54 489,326 -0.03(-0.20%)
Sep 15, 2004 14.60 14.64 14.57 14.57 133,298 -0.15(-1.02%)
Sep 14, 2004 14.70 14.76 14.67 14.72 81,611 -0.01(-0.04%)
Sep 13, 2004 14.70 14.75 14.65 14.72 194,166 +0.04(+0.28%)
Sep 10, 2004 14.67 14.71 14.61 14.68 66,989 -0.04(-0.28%)
Sep 09, 2004 14.73 14.78 14.64 14.72 54,747 -0.04(-0.28%)
Sep 08, 2004 14.89 14.89 14.74 14.77 75,490 -0.13(-0.87%)
Sep 07, 2004 14.98 14.98 14.87 14.89 165,602 -0.02(-0.12%)
Sep 03, 2004 14.85 14.93 14.85 14.91 192,806 +0.06(+0.44%)
Sep 02, 2004 14.75 14.85 14.67 14.85 46,246 +0.16(+1.08%)
Sep 01, 2004 14.70 14.70 14.64 14.69 779,045 +0.12(+0.81%)
Aug 31, 2004 14.62 14.65 14.52 14.57 189,405 +0.01(+0.10%)
Aug 30, 2004 14.65 14.65 14.56 14.56 46,246 -0.11(-0.74%)
Aug 27, 2004 14.61 14.68 14.61 14.67 47,266 +0.02(+0.16%)
Aug 26, 2004 14.54 14.66 14.54 14.64 71,749 +0.06(+0.38%)
Aug 25, 2004 14.47 14.59 14.43 14.59 47,266 +0.09(+0.59%)
Aug 24, 2004 14.56 14.57 14.46 14.50 281,898 -0.01(-0.10%)
Aug 23, 2004 14.50 14.56 14.47 14.52 51,687 +0.01(+0.10%)
Aug 20, 2004 14.41 14.50 14.35 14.50 46,926 +0.10(+0.67%)
Aug 19, 2004 14.38 14.45 14.32 14.40 47,606 -0.04(-0.24%)
Aug 18, 2004 14.38 14.48 14.35 14.44 109,494 +0.12(+0.82%)
Aug 17, 2004 14.37 14.42 14.32 14.32 863,036 -0.06(-0.39%)
Aug 16, 2004 14.34 14.39 14.25 14.38 247,893 +0.09(+0.64%)
Aug 13, 2004 14.30 14.34 14.22 14.29 119,696 +0.00(+0.02%)
Aug 12, 2004 14.32 14.37 14.27 14.28 91,132 -0.10(-0.72%)
Aug 11, 2004 14.23 14.39 14.19 14.39 68,349 +0.14(+0.97%)
Aug 10, 2004 14.10 14.25 14.10 14.25 58,827 +0.16(+1.13%)
Aug 09, 2004 14.14 14.14 14.07 14.09 183,284 +0.02(+0.15%)
Aug 06, 2004 14.15 14.20 14.07 14.07 536,252 -0.14(-0.95%)
Aug 05, 2004 14.37 14.41 14.20 14.20 50,326 -0.18(-1.25%)
Aug 04, 2004 14.32 14.44 14.30 14.38 221,029 -0.01(-0.08%)
Aug 03, 2004 14.47 14.50 14.40 14.40 174,103 -0.11(-0.75%)
Aug 02, 2004 14.29 14.51 14.29 14.50 538,632 +0.18(+1.23%)
Jul 30, 2004 14.29 14.38 14.29 14.33 92,152 +0.02(+0.12%)
Jul 29, 2004 14.48 14.48 14.27 14.31 298,900 -0.19(-1.28%)
Jul 28, 2004 14.44 14.51 14.30 14.50 350,587 -0.00(-0.02%)
Jul 27, 2004 14.47 14.56 14.45 14.50 164,242 +0.03(+0.20%)
Jul 26, 2004 14.48 14.52 14.38 14.47 220,689 -0.04(-0.30%)
Jul 23, 2004 14.73 14.73 14.41 14.51 424,717 -0.19(-1.32%)
Jul 22, 2004 14.78 14.79 14.65 14.71 154,720 -0.11(-0.75%)
Jul 21, 2004 15.06 15.12 14.82 14.82 112,555 -0.24(-1.58%)
Jul 20, 2004 15.07 15.11 15.01 15.06 238,372 -0.01(-0.06%)
Jul 19, 2004 15.09 15.14 15.00 15.07 189,405 -0.03(-0.21%)
Jul 16, 2004 15.26 15.26 15.06 15.10 260,815 -0.06(-0.41%)
Jul 15, 2004 15.25 15.25 15.13 15.16 90,112 -0.07(-0.46%)
Jul 14, 2004 15.16 15.30 15.16 15.23 232,251 +0.00(+0.00%)
Jul 13, 2004 15.28 15.28 15.17 15.23 128,537 +0.01(+0.06%)
Jul 12, 2004 15.23 15.30 15.15 15.22 353,647 -0.05(-0.35%)
Jul 09, 2004 15.28 15.29 15.22 15.27 213,208 +0.07(+0.44%)
Jul 08, 2004 15.16 15.33 15.16 15.21 156,761 -0.00(-0.02%)
Jul 07, 2004 15.29 15.29 15.20 15.21 133,298 -0.07(-0.44%)
Jul 06, 2004 15.29 15.32 15.24 15.28 196,206 +0.01(+0.10%)
Jul 02, 2004 15.34 15.38 15.24 15.26 127,857 -0.07(-0.48%)
Jul 01, 2004 15.47 15.49 15.27 15.34 438,659 -0.09(-0.57%)
Jun 30, 2004 15.41 15.45 15.30 15.42 377,791 +0.05(+0.34%)
Jun 29, 2004 15.38 15.42 15.34 15.37 717,837 +0.01(+0.08%)
Jun 28, 2004 15.29 15.45 15.29 15.36 439,339 +0.11(+0.69%)
Jun 25, 2004 15.37 15.41 15.25 15.25 211,168 -0.19(-1.26%)
Jun 24, 2004 15.38 15.47 15.38 15.45 468,923 -0.07(-0.45%)
Jun 23, 2004 15.47 15.52 15.38 15.52 160,841 +0.04(+0.23%)
Jun 22, 2004 15.38 15.50 15.32 15.48 74,130 +0.09(+0.59%)
Jun 21, 2004 15.41 15.46 15.35 15.39 351,607 +0.01(+0.04%)
Jun 18, 2004 15.32 15.45 15.31 15.39 409,075 +0.02(+0.12%)
Jun 17, 2004 15.39 15.45 15.37 15.37 128,537 -0.09(-0.61%)
Jun 16, 2004 15.38 15.47 15.38 15.46 133,298 +0.08(+0.54%)
Jun 15, 2004 15.42 15.48 15.36 15.38 213,548 +0.06(+0.36%)
Jun 14, 2004 15.35 15.41 15.32 15.32 75,150 -0.09(-0.57%)
Jun 10, 2004 15.45 15.45 15.37 15.41 87,051 -0.03(-0.17%)
Jun 09, 2004 15.53 15.53 15.42 15.44 138,398 -0.03(-0.21%)
Jun 08, 2004 15.44 15.51 15.39 15.47 154,380 +0.01(+0.04%)
Jun 07, 2004 15.26 15.47 15.26 15.47 466,203 +0.20(+1.33%)
Jun 04, 2004 15.38 15.39 15.26 15.26 349,567 -0.04(-0.29%)
Jun 03, 2004 15.34 15.38 15.27 15.31 637,246 -0.07(-0.48%)
Jun 02, 2004 15.29 15.40 15.27 15.38 157,101 +0.09(+0.60%)
Jun 01, 2004 15.19 15.29 15.16 15.29 701,515 +0.08(+0.50%)
May 28, 2004 15.25 15.27 15.21 15.21 88,411 -0.05(-0.33%)
May 27, 2004 15.11 15.28 15.11 15.26 197,906 +0.15(+0.97%)
May 26, 2004 15.06 15.13 15.01 15.12 171,043 +0.04(+0.25%)
May 25, 2004 14.82 15.08 14.76 15.08 295,840 +0.29(+1.93%)
May 24, 2004 14.98 14.98 14.78 14.79 127,517 -0.11(-0.71%)
May 21, 2004 14.91 15.03 14.90 14.90 154,720 -0.05(-0.35%)
May 20, 2004 14.85 14.97 14.83 14.95 97,933 +0.08(+0.53%)
May 19, 2004 15.01 15.02 14.83 14.87 205,727 -0.09(-0.59%)
May 18, 2004 14.92 14.98 14.87 14.96 115,275 +0.05(+0.34%)
May 17, 2004 14.88 14.96 14.81 14.91 172,743 -0.08(-0.51%)
May 14, 2004 14.94 15.04 14.80 14.99 647,107 +0.11(+0.73%)
May 13, 2004 15.03 15.03 14.86 14.88 141,799 -0.12(-0.82%)
May 12, 2004 15.09 15.09 14.78 15.00 388,672 -0.14(-0.93%)
May 11, 2004 15.09 15.14 15.01 15.14 446,480 +0.06(+0.43%)
May 10, 2004 15.20 15.31 15.04 15.08 505,988 -0.21(-1.35%)
May 07, 2004 15.48 15.52 15.28 15.28 737,219 -0.23(-1.48%)
May 06, 2004 15.47 15.51 15.40 15.51 353,307 +0.01(+0.04%)
May 05, 2004 15.47 15.51 15.41 15.51 98,613 +0.03(+0.21%)
May 04, 2004 15.50 15.54 15.37 15.47 838,893 -0.01(-0.09%)
May 03, 2004 15.39 15.49 15.35 15.49 634,525 +0.08(+0.52%)
Apr 30, 2004 15.42 15.49 15.32 15.41 497,827 +0.06(+0.38%)
Apr 29, 2004 15.29 15.40 15.25 15.35 137,378 +0.06(+0.40%)
Apr 28, 2004 15.42 15.42 15.24 15.29 213,208 -0.15(-0.95%)
Apr 27, 2004 15.47 15.53 15.41 15.44 304,341 +0.04(+0.29%)
Apr 26, 2004 15.48 15.49 15.37 15.39 136,018 -0.08(-0.51%)
Apr 23, 2004 15.50 15.50 15.37 15.47 173,083 -0.03(-0.21%)
Apr 22, 2004 15.29 15.50 15.26 15.50 190,765 +0.21(+1.39%)
Apr 21, 2004 15.24 15.29 15.16 15.29 129,217 +0.06(+0.39%)
Apr 20, 2004 15.38 15.38 15.23 15.23 186,685 -0.13(-0.86%)
Apr 19, 2004 15.35 15.39 15.25 15.37 830,052 +0.07(+0.44%)
Apr 16, 2004 15.26 15.30 15.23 15.30 164,922 +0.08(+0.52%)
Apr 15, 2004 15.20 15.23 15.13 15.22 176,483 +0.06(+0.39%)
Apr 14, 2004 15.07 15.17 15.02 15.16 97,593 +0.03(+0.19%)
Apr 13, 2004 15.28 15.28 15.07 15.13 283,258 -0.07(-0.44%)
Apr 12, 2004 15.23 15.27 15.20 15.20 94,192 -0.04(-0.23%)
Apr 08, 2004 15.29 15.29 15.17 15.23 325,424 +0.02(+0.15%)
Apr 07, 2004 15.20 15.25 15.15 15.21 279,177 -0.04(-0.25%)
Apr 06, 2004 15.14 15.25 15.11 15.25 95,212 +0.09(+0.62%)
Apr 05, 2004 15.12 15.18 15.06 15.15 430,498 +0.01(+0.06%)
Apr 02, 2004 15.23 15.23 15.08 15.14 1,077,606 +0.04(+0.23%)
Apr 01, 2004 15.04 15.12 15.01 15.11 406,015 +0.16(+1.04%)
Mar 31, 2004 15.00 15.04 14.86 14.95 369,970 -0.01(-0.10%)
Mar 30, 2004 14.82 14.97 14.82 14.97 119,016 +0.12(+0.83%)
Mar 29, 2004 14.75 14.85 14.74 14.85 152,340 +0.16(+1.12%)
Mar 26, 2004 14.67 14.74 14.63 14.68 471,303 -0.07(-0.48%)
Mar 25, 2004 14.65 14.75 14.58 14.75 110,514 +0.18(+1.23%)
Mar 24, 2004 14.58 14.59 14.46 14.57 150,640 +0.06(+0.41%)
Mar 23, 2004 14.60 14.62 14.51 14.51 184,645 -0.08(-0.56%)
Mar 22, 2004 14.65 14.70 14.51 14.60 443,760 -0.15(-1.04%)
Mar 19, 2004 14.79 14.86 14.75 14.75 351,947 -0.08(-0.55%)
Mar 18, 2004 14.84 14.88 14.76 14.83 571,277 -0.04(-0.24%)
Mar 17, 2004 14.73 14.87 14.70 14.87 186,685 +0.19(+1.32%)
Mar 16, 2004 14.70 14.70 14.56 14.67 212,868 +0.05(+0.34%)
Mar 15, 2004 14.81 14.81 14.57 14.62 73,109 -0.18(-1.23%)
Mar 12, 2004 14.82 14.82 14.66 14.80 826,992 +0.03(+0.22%)
Mar 11, 2004 15.00 15.06 14.77 14.77 416,896 -0.33(-2.18%)
Mar 10, 2004 15.14 15.26 15.09 15.10 345,146 +0.01(+0.10%)
Mar 09, 2004 15.04 15.09 14.98 15.09 170,703 -0.01(-0.10%)
Mar 08, 2004 15.12 15.16 15.04 15.10 364,529 -0.01(-0.10%)
Mar 05, 2004 14.97 15.12 14.96 15.12 789,586 +0.16(+1.06%)
Mar 04, 2004 15.04 15.04 14.95 14.96 279,177 -0.09(-0.57%)
Mar 03, 2004 15.01 15.05 14.95 15.04 634,866 +0.10(+0.69%)
Mar 02, 2004 15.06 15.12 14.94 14.94 379,491 -0.20(-1.32%)
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.