US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 39.79 39.80 39.46 39.61 65,378 -0.23(-0.57%)
Feb 25, 2005 39.54 39.85 39.39 39.84 51,485 +0.29(+0.74%)
Feb 24, 2005 39.21 39.54 39.04 39.54 34,323 +0.29(+0.75%)
Feb 23, 2005 38.98 39.26 38.90 39.25 83,222 +0.37(+0.96%)
Feb 22, 2005 39.39 39.50 38.87 38.87 47,808 -0.69(-1.74%)
Feb 18, 2005 39.72 39.72 39.51 39.56 60,203 -0.15(-0.39%)
Feb 17, 2005 39.94 39.94 39.65 39.72 85,673 -0.14(-0.35%)
Feb 16, 2005 39.79 40.01 39.17 39.86 51,349 -0.06(-0.15%)
Feb 15, 2005 39.90 39.95 39.73 39.92 55,435 +0.07(+0.17%)
Feb 14, 2005 39.83 39.88 39.71 39.85 48,489 +0.13(+0.33%)
Feb 11, 2005 39.65 39.86 39.41 39.72 87,853 +0.05(+0.13%)
Feb 10, 2005 39.50 39.70 39.42 39.67 44,403 +0.18(+0.45%)
Feb 09, 2005 40.01 40.01 39.49 39.49 45,765 -0.49(-1.23%)
Feb 08, 2005 40.09 40.09 39.82 39.98 46,854 -0.01(-0.04%)
Feb 07, 2005 40.16 40.20 39.90 40.00 114,549 -0.07(-0.16%)
Feb 04, 2005 39.65 40.06 39.60 40.06 79,680 +0.46(+1.15%)
Feb 03, 2005 39.65 39.66 39.45 39.61 146,149 -0.09(-0.22%)
Feb 02, 2005 39.54 39.70 39.42 39.70 136,070 +0.26(+0.67%)
Feb 01, 2005 39.35 39.43 39.15 39.43 259,609 +0.10(+0.24%)
Jan 31, 2005 39.39 39.39 39.10 39.34 39,499 +0.33(+0.85%)
Jan 28, 2005 39.10 39.10 38.74 39.01 83,766 +0.00(+0.00%)
Jan 27, 2005 38.76 39.04 38.75 39.01 41,815 +0.29(+0.74%)
Jan 26, 2005 38.76 38.87 38.65 38.72 61,565 +0.10(+0.27%)
Jan 25, 2005 38.58 38.83 38.58 38.62 38,273 +0.11(+0.29%)
Jan 24, 2005 38.76 38.82 38.51 38.51 45,356 -0.22(-0.57%)
Jan 21, 2005 39.10 39.10 38.65 38.73 223,786 -0.31(-0.79%)
Jan 20, 2005 39.02 39.18 38.96 39.04 89,623 -0.21(-0.54%)
Jan 19, 2005 39.35 39.45 39.25 39.25 36,503 -0.02(-0.06%)
Jan 18, 2005 38.87 39.27 38.69 39.27 93,028 +0.41(+1.06%)
Jan 14, 2005 38.71 38.96 38.65 38.86 64,561 +0.37(+0.95%)
Jan 13, 2005 38.87 38.87 38.49 38.49 22,746 -0.33(-0.85%)
Jan 12, 2005 38.76 38.82 38.43 38.82 55,844 +0.02(+0.06%)
Jan 11, 2005 38.90 38.90 38.63 38.80 51,077 -0.13(-0.34%)
Jan 10, 2005 38.51 39.12 38.51 38.93 406,848 +0.38(+0.99%)
Jan 07, 2005 38.54 38.61 38.29 38.55 41,679 +0.07(+0.19%)
Jan 06, 2005 38.40 38.56 38.19 38.48 38,273 +0.23(+0.61%)
Jan 05, 2005 38.51 38.65 38.24 38.24 32,825 -0.23(-0.59%)
Jan 04, 2005 38.98 39.01 38.41 38.47 48,625 -0.34(-0.89%)
Jan 03, 2005 39.35 39.35 38.82 38.82 298,836 -0.33(-0.84%)
Dec 31, 2004 39.32 39.39 39.15 39.15 27,377 -0.12(-0.32%)
Dec 30, 2004 39.08 39.34 39.08 39.27 20,839 +0.12(+0.32%)
Dec 29, 2004 39.24 39.24 39.01 39.15 44,539 -0.10(-0.26%)
Dec 28, 2004 38.98 39.25 38.98 39.25 48,898 +0.38(+0.98%)
Dec 27, 2004 39.01 39.08 38.83 38.87 18,932 -0.15(-0.38%)
Dec 23, 2004 39.10 39.10 38.91 39.01 45,084 -0.12(-0.32%)
Dec 22, 2004 39.01 39.19 38.92 39.14 32,961 +0.17(+0.43%)
Dec 21, 2004 38.82 38.97 38.68 38.97 87,171 +0.35(+0.89%)
Dec 20, 2004 38.69 38.91 38.57 38.63 43,858 -0.16(-0.42%)
Dec 17, 2004 38.91 38.98 38.66 38.79 41,815 -0.12(-0.32%)
Dec 16, 2004 39.01 39.08 38.78 38.91 26,424 -0.23(-0.58%)
Dec 15, 2004 38.98 39.14 38.74 39.14 43,585 +0.11(+0.28%)
Dec 14, 2004 38.76 39.10 38.74 39.03 34,051 +0.32(+0.83%)
Dec 13, 2004 38.69 38.75 38.40 38.71 48,217 +0.15(+0.38%)
Dec 10, 2004 38.47 38.68 38.35 38.56 37,184 -0.03(-0.08%)
Dec 09, 2004 38.18 38.59 37.81 38.59 78,182 +0.52(+1.37%)
Dec 08, 2004 37.96 38.10 37.79 38.07 28,739 +0.15(+0.39%)
Dec 07, 2004 38.14 38.17 37.81 37.92 50,804 -0.23(-0.62%)
Dec 06, 2004 38.36 38.36 38.04 38.16 46,310 -0.10(-0.27%)
Dec 03, 2004 38.24 38.50 38.24 38.26 51,349 -0.17(-0.44%)
Dec 02, 2004 37.88 38.43 37.88 38.43 30,918 +0.52(+1.37%)
Dec 01, 2004 37.52 38.02 37.52 37.91 57,479 +0.45(+1.20%)
Nov 30, 2004 37.74 37.74 37.43 37.46 68,511 -0.21(-0.55%)
Nov 29, 2004 37.88 37.88 37.37 37.66 61,156 +0.04(+0.10%)
Nov 26, 2004 37.74 37.76 37.63 37.63 28,058 -0.07(-0.19%)
Nov 24, 2004 37.48 37.70 37.48 37.70 43,585 +0.21(+0.57%)
Nov 23, 2004 37.63 37.63 37.23 37.49 40,044 -0.06(-0.16%)
Nov 22, 2004 37.44 37.59 37.31 37.55 52,166 +0.10(+0.27%)
Nov 19, 2004 37.92 37.92 37.37 37.44 50,532 -0.40(-1.05%)
Nov 18, 2004 37.88 37.97 37.78 37.84 64,153 +0.15(+0.41%)
Nov 17, 2004 37.52 37.94 37.52 37.69 25,198 +0.26(+0.69%)
Nov 16, 2004 37.63 37.63 37.40 37.43 59,794 -0.18(-0.49%)
Nov 15, 2004 37.74 37.74 37.45 37.61 79,408 -0.11(-0.29%)
Nov 12, 2004 37.44 37.72 37.32 37.72 166,035 +0.28(+0.75%)
Nov 11, 2004 37.00 37.52 37.00 37.44 48,353 +0.32(+0.85%)
Nov 10, 2004 36.93 37.27 36.93 37.13 50,260 +0.22(+0.60%)
Nov 09, 2004 36.93 37.18 36.89 36.91 23,291 -0.10(-0.28%)
Nov 08, 2004 37.08 37.08 36.87 37.01 41,406 +0.03(+0.08%)
Nov 05, 2004 36.94 37.05 36.78 36.98 87,853 +0.16(+0.44%)
Nov 04, 2004 35.97 36.88 35.95 36.82 67,558 +0.92(+2.56%)
Nov 03, 2004 35.97 36.10 35.77 35.90 53,801 +0.47(+1.33%)
Nov 02, 2004 35.46 35.80 35.43 35.43 46,173 +0.06(+0.17%)
Nov 01, 2004 35.39 35.51 35.26 35.37 34,460 +0.09(+0.25%)
Oct 29, 2004 35.42 35.50 35.27 35.28 21,111 -0.14(-0.39%)
Oct 28, 2004 35.09 35.53 35.09 35.42 49,579 +0.15(+0.42%)
Oct 27, 2004 35.02 35.28 34.67 35.28 92,484 +0.26(+0.73%)
Oct 26, 2004 34.54 35.02 34.29 35.02 614,290 +0.49(+1.42%)
Oct 25, 2004 34.76 34.79 34.46 34.53 206,624 -0.28(-0.80%)
Oct 22, 2004 35.13 35.24 34.80 34.81 24,244 -0.32(-0.92%)
Oct 21, 2004 35.02 35.23 34.90 35.13 52,711 +0.10(+0.29%)
Oct 20, 2004 34.87 35.03 34.75 35.03 49,851 +0.14(+0.40%)
Oct 19, 2004 35.17 35.20 34.87 34.89 91,666 -0.24(-0.69%)
Oct 18, 2004 34.95 35.13 34.77 35.13 58,160 +0.21(+0.59%)
Oct 15, 2004 34.91 35.14 34.87 34.92 22,337 +0.08(+0.23%)
Oct 14, 2004 34.84 35.04 34.77 34.84 568,388 +0.00(+0.00%)
Oct 13, 2004 35.02 35.13 34.77 34.84 31,327 -0.17(-0.48%)
Oct 12, 2004 34.98 35.09 34.87 35.01 42,904 -0.12(-0.33%)
Oct 11, 2004 35.23 35.23 35.03 35.13 19,068 +0.10(+0.27%)
Oct 08, 2004 35.20 35.36 35.01 35.04 26,560 -0.29(-0.83%)
Oct 07, 2004 35.75 35.75 35.33 35.33 93,573 -0.29(-0.80%)
Oct 06, 2004 35.61 35.71 35.50 35.62 35,822 +0.10(+0.27%)
Oct 05, 2004 35.64 35.75 35.52 35.52 35,141 -0.28(-0.78%)
Oct 04, 2004 35.97 35.97 35.71 35.80 29,829 +0.10(+0.27%)
Oct 01, 2004 35.50 35.79 35.46 35.70 61,292 +0.37(+1.06%)
Sep 30, 2004 35.13 35.41 35.13 35.33 35,141 +0.12(+0.33%)
Sep 29, 2004 34.91 35.21 34.88 35.21 112,506 +0.15(+0.44%)
Sep 28, 2004 34.80 35.06 34.78 35.06 130,757 +0.32(+0.91%)
Sep 27, 2004 34.98 34.98 34.74 34.74 28,058 -0.26(-0.73%)
Sep 24, 2004 35.06 35.13 34.92 35.00 39,772 -0.19(-0.54%)
Sep 23, 2004 35.13 35.34 35.13 35.19 88,670 +0.04(+0.10%)
Sep 22, 2004 35.35 35.45 35.15 35.15 89,351 -0.37(-1.05%)
Sep 21, 2004 35.24 35.67 35.24 35.53 143,152 -0.15(-0.43%)
Sep 20, 2004 35.83 35.90 35.67 35.68 54,618 -0.76(-2.09%)
Sep 17, 2004 36.38 36.58 36.25 36.44 120,951 +0.15(+0.40%)
Sep 16, 2004 36.49 36.50 36.20 36.30 196,000 -0.07(-0.20%)
Sep 15, 2004 36.45 36.55 36.37 36.37 53,392 -0.37(-1.02%)
Sep 14, 2004 36.71 36.85 36.64 36.75 32,689 -0.01(-0.04%)
Sep 13, 2004 36.69 36.82 36.58 36.76 77,773 +0.10(+0.28%)
Sep 10, 2004 36.64 36.72 36.47 36.66 26,832 -0.10(-0.28%)
Sep 09, 2004 36.78 36.91 36.54 36.76 21,929 -0.10(-0.28%)
Sep 08, 2004 37.19 37.19 36.80 36.86 30,237 -0.32(-0.87%)
Sep 07, 2004 37.41 37.41 37.12 37.19 66,332 -0.04(-0.12%)
Sep 03, 2004 37.08 37.28 37.08 37.23 77,228 +0.16(+0.44%)
Sep 02, 2004 36.82 37.08 36.64 37.07 18,524 +0.40(+1.08%)
Sep 01, 2004 36.71 36.71 36.55 36.67 312,048 +0.29(+0.81%)
Aug 31, 2004 36.49 36.56 36.24 36.38 75,866 +0.04(+0.10%)
Aug 30, 2004 36.56 36.56 36.34 36.34 18,524 -0.27(-0.74%)
Aug 27, 2004 36.47 36.65 36.47 36.61 18,932 +0.06(+0.16%)
Aug 26, 2004 36.31 36.61 36.31 36.55 28,739 +0.14(+0.38%)
Aug 25, 2004 36.12 36.42 36.02 36.42 18,932 +0.21(+0.59%)
Aug 24, 2004 36.34 36.38 36.11 36.20 112,914 -0.04(-0.10%)
Aug 23, 2004 36.20 36.36 36.14 36.24 20,703 +0.04(+0.10%)
Aug 20, 2004 35.97 36.20 35.83 36.20 18,796 +0.24(+0.67%)
Aug 19, 2004 35.90 36.08 35.74 35.96 19,068 -0.09(-0.24%)
Aug 18, 2004 35.90 36.16 35.82 36.05 43,858 +0.29(+0.82%)
Aug 17, 2004 35.89 36.01 35.75 35.75 345,691 -0.14(-0.39%)
Aug 16, 2004 35.79 35.92 35.58 35.89 99,294 +0.23(+0.64%)
Aug 13, 2004 35.69 35.80 35.50 35.67 47,944 +0.01(+0.02%)
Aug 12, 2004 35.75 35.89 35.63 35.66 36,503 -0.26(-0.72%)
Aug 11, 2004 35.53 35.92 35.42 35.92 27,377 +0.34(+0.97%)
Aug 10, 2004 35.20 35.57 35.20 35.57 23,563 +0.40(+1.13%)
Aug 09, 2004 35.30 35.31 35.13 35.17 73,415 +0.05(+0.15%)
Aug 06, 2004 35.31 35.46 35.12 35.12 214,797 -0.34(-0.95%)
Aug 05, 2004 35.86 35.97 35.46 35.46 20,158 -0.45(-1.25%)
Aug 04, 2004 35.75 36.05 35.70 35.91 88,534 -0.03(-0.08%)
Aug 03, 2004 36.12 36.19 35.94 35.94 69,737 -0.27(-0.75%)
Aug 02, 2004 35.68 36.22 35.68 36.21 215,750 +0.44(+1.23%)
Jul 30, 2004 35.68 35.89 35.67 35.77 36,911 +0.04(+0.12%)
Jul 29, 2004 36.16 36.16 35.64 35.73 119,725 -0.46(-1.28%)
Jul 28, 2004 36.05 36.22 35.71 36.19 140,428 -0.01(-0.02%)
Jul 27, 2004 36.13 36.36 36.06 36.20 65,787 +0.07(+0.20%)
Jul 26, 2004 36.16 36.26 35.90 36.12 88,397 -0.11(-0.30%)
Jul 23, 2004 36.78 36.78 35.97 36.23 170,121 -0.48(-1.32%)
Jul 22, 2004 36.89 36.92 36.56 36.72 61,973 -0.28(-0.75%)
Jul 21, 2004 37.59 37.74 37.00 37.00 45,084 -0.59(-1.58%)
Jul 20, 2004 37.63 37.73 37.47 37.59 95,480 -0.02(-0.06%)
Jul 19, 2004 37.66 37.80 37.44 37.61 75,866 -0.08(-0.21%)
Jul 16, 2004 38.10 38.10 37.60 37.69 104,470 -0.15(-0.41%)
Jul 15, 2004 38.07 38.07 37.77 37.85 36,094 -0.18(-0.46%)
Jul 14, 2004 37.85 38.21 37.85 38.02 93,028 +0.00(+0.00%)
Jul 13, 2004 38.14 38.14 37.88 38.02 51,485 +0.02(+0.06%)
Jul 12, 2004 38.03 38.21 37.83 38.00 141,654 -0.13(-0.35%)
Jul 09, 2004 38.14 38.17 37.99 38.13 85,401 +0.17(+0.44%)
Jul 08, 2004 37.85 38.27 37.85 37.96 62,791 -0.01(-0.02%)
Jul 07, 2004 38.18 38.18 37.94 37.97 53,392 -0.17(-0.44%)
Jul 06, 2004 38.18 38.25 38.04 38.14 78,591 +0.04(+0.10%)
Jul 02, 2004 38.29 38.40 38.06 38.10 51,213 -0.18(-0.48%)
Jul 01, 2004 38.62 38.68 38.12 38.29 175,706 -0.22(-0.57%)
Jun 30, 2004 38.47 38.57 38.21 38.51 151,325 +0.13(+0.34%)
Jun 29, 2004 38.40 38.49 38.29 38.38 287,531 +0.03(+0.08%)
Jun 28, 2004 38.18 38.58 38.18 38.35 175,978 +0.26(+0.69%)
Jun 25, 2004 38.38 38.48 38.07 38.08 84,584 -0.48(-1.26%)
Jun 24, 2004 38.40 38.61 38.40 38.57 187,828 -0.18(-0.45%)
Jun 23, 2004 38.62 38.74 38.40 38.74 64,425 +0.09(+0.23%)
Jun 22, 2004 38.40 38.71 38.24 38.65 29,692 +0.23(+0.59%)
Jun 21, 2004 38.47 38.59 38.32 38.43 140,837 +0.01(+0.04%)
Jun 18, 2004 38.25 38.56 38.21 38.41 163,856 +0.04(+0.11%)
Jun 17, 2004 38.43 38.58 38.37 38.37 51,485 -0.23(-0.61%)
Jun 16, 2004 38.40 38.61 38.40 38.60 53,392 +0.21(+0.54%)
Jun 15, 2004 38.51 38.64 38.35 38.40 85,537 +0.14(+0.36%)
Jun 14, 2004 38.32 38.48 38.24 38.26 30,101 -0.22(-0.57%)
Jun 10, 2004 38.58 38.58 38.37 38.48 34,868 -0.07(-0.17%)
Jun 09, 2004 38.76 38.76 38.50 38.54 55,435 -0.08(-0.21%)
Jun 08, 2004 38.54 38.72 38.43 38.63 61,837 +0.01(+0.04%)
Jun 07, 2004 38.10 38.61 38.10 38.61 186,738 +0.51(+1.33%)
Jun 04, 2004 38.40 38.42 38.10 38.10 140,020 -0.11(-0.29%)
Jun 03, 2004 38.29 38.39 38.11 38.21 255,250 -0.18(-0.48%)
Jun 02, 2004 38.18 38.44 38.13 38.40 62,927 +0.23(+0.60%)
Jun 01, 2004 37.92 38.17 37.85 38.17 280,993 +0.19(+0.50%)
May 28, 2004 38.07 38.12 37.96 37.98 35,413 -0.12(-0.33%)
May 27, 2004 37.71 38.15 37.71 38.10 79,272 +0.37(+0.97%)
May 26, 2004 37.59 37.77 37.48 37.74 68,511 +0.10(+0.25%)
May 25, 2004 37.00 37.64 36.86 37.64 118,499 +0.71(+1.93%)
May 24, 2004 37.40 37.40 36.89 36.93 51,077 -0.26(-0.71%)
May 21, 2004 37.22 37.52 37.19 37.19 61,973 -0.13(-0.35%)
May 20, 2004 37.08 37.38 37.02 37.33 39,227 +0.20(+0.53%)
May 19, 2004 37.47 37.51 37.02 37.13 82,404 -0.22(-0.59%)
May 18, 2004 37.26 37.40 37.12 37.35 46,173 +0.12(+0.34%)
May 17, 2004 37.15 37.34 36.97 37.22 69,192 -0.19(-0.51%)
May 14, 2004 37.30 37.55 36.94 37.41 259,200 +0.27(+0.73%)
May 13, 2004 37.52 37.52 37.10 37.14 56,798 -0.31(-0.82%)
May 12, 2004 37.66 37.66 36.90 37.45 155,683 -0.35(-0.93%)
May 11, 2004 37.66 37.80 37.48 37.80 178,838 +0.16(+0.43%)
May 10, 2004 37.96 38.21 37.55 37.64 202,674 -0.51(-1.35%)
May 07, 2004 38.65 38.76 38.16 38.16 295,295 -0.57(-1.48%)
May 06, 2004 38.62 38.73 38.44 38.73 141,518 +0.01(+0.04%)
May 05, 2004 38.62 38.73 38.47 38.71 39,499 +0.08(+0.21%)
May 04, 2004 38.69 38.80 38.38 38.63 336,020 -0.04(-0.09%)
May 03, 2004 38.43 38.67 38.32 38.67 254,160 +0.20(+0.52%)
Apr 30, 2004 38.51 38.68 38.25 38.47 199,405 +0.15(+0.38%)
Apr 29, 2004 38.18 38.45 38.07 38.32 55,027 +0.15(+0.40%)
Apr 28, 2004 38.51 38.51 38.05 38.17 85,401 -0.37(-0.95%)
Apr 27, 2004 38.62 38.78 38.47 38.54 121,904 +0.11(+0.29%)
Apr 26, 2004 38.65 38.67 38.37 38.43 54,482 -0.20(-0.51%)
Apr 23, 2004 38.69 38.69 38.37 38.63 69,328 -0.08(-0.21%)
Apr 22, 2004 38.18 38.71 38.10 38.71 76,411 +0.53(+1.38%)
Apr 21, 2004 38.04 38.18 37.85 38.18 51,758 +0.15(+0.39%)
Apr 20, 2004 38.40 38.40 38.03 38.03 74,777 -0.33(-0.86%)
Apr 19, 2004 38.32 38.43 38.07 38.36 332,479 +0.17(+0.44%)
Apr 16, 2004 38.10 38.21 38.02 38.19 66,060 +0.20(+0.52%)
Apr 15, 2004 37.96 38.03 37.77 37.99 70,691 +0.15(+0.39%)
Apr 14, 2004 37.63 37.88 37.49 37.85 39,091 +0.07(+0.19%)
Apr 13, 2004 38.14 38.14 37.61 37.77 113,459 -0.17(-0.45%)
Apr 12, 2004 38.03 38.13 37.94 37.94 37,729 -0.09(-0.23%)
Apr 08, 2004 38.18 38.18 37.86 38.03 130,349 +0.06(+0.15%)
Apr 07, 2004 37.96 38.07 37.82 37.97 111,825 -0.10(-0.25%)
Apr 06, 2004 37.81 38.07 37.73 38.07 38,137 +0.24(+0.62%)
Apr 05, 2004 37.74 37.90 37.59 37.83 172,437 +0.02(+0.06%)
Apr 02, 2004 38.03 38.03 37.66 37.81 431,637 +0.09(+0.23%)
Apr 01, 2004 37.55 37.76 37.47 37.72 162,630 +0.39(+1.04%)
Mar 31, 2004 37.44 37.55 37.11 37.33 148,192 -0.04(-0.10%)
Mar 30, 2004 37.01 37.37 37.01 37.37 47,672 +0.31(+0.83%)
Mar 29, 2004 36.82 37.08 36.79 37.06 61,020 +0.41(+1.12%)
Mar 26, 2004 36.64 36.80 36.53 36.65 188,781 -0.18(-0.48%)
Mar 25, 2004 36.56 36.83 36.39 36.83 44,267 +0.45(+1.23%)
Mar 24, 2004 36.39 36.43 36.11 36.38 60,339 +0.15(+0.41%)
Mar 23, 2004 36.44 36.49 36.23 36.23 73,959 -0.21(-0.56%)
Mar 22, 2004 36.56 36.70 36.23 36.44 177,749 -0.38(-1.04%)
Mar 19, 2004 36.93 37.11 36.82 36.82 140,973 -0.21(-0.56%)
Mar 18, 2004 37.04 37.16 36.86 37.02 228,826 -0.09(-0.24%)
Mar 17, 2004 36.78 37.11 36.69 37.11 74,777 +0.48(+1.32%)
Mar 16, 2004 36.71 36.71 36.34 36.63 85,265 +0.12(+0.34%)
Mar 15, 2004 36.97 36.97 36.39 36.50 29,284 -0.46(-1.23%)
Mar 12, 2004 37.00 37.00 36.61 36.96 331,253 +0.08(+0.22%)
Mar 11, 2004 37.44 37.60 36.88 36.88 166,988 -0.82(-2.18%)
Mar 10, 2004 37.81 38.09 37.66 37.70 138,249 +0.04(+0.10%)
Mar 09, 2004 37.55 37.68 37.39 37.66 68,375 -0.04(-0.10%)
Mar 08, 2004 37.74 37.84 37.56 37.70 146,013 -0.04(-0.10%)
Mar 05, 2004 37.37 37.74 37.34 37.74 316,270 +0.40(+1.06%)
Mar 04, 2004 37.55 37.55 37.33 37.34 111,825 -0.21(-0.57%)
Mar 03, 2004 37.48 37.58 37.31 37.55 254,297 +0.26(+0.69%)
Mar 02, 2004 37.59 37.74 37.30 37.30 152,006 -0.50(-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.