US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 38.66 38.82 38.46 38.46 47,798 -0.33(-0.85%)
Jun 29, 2005 38.92 38.92 38.64 38.79 59,509 -0.05(-0.13%)
Jun 28, 2005 38.48 38.85 38.46 38.84 98,319 +0.49(+1.28%)
Jun 27, 2005 38.44 38.44 38.24 38.35 60,054 -0.06(-0.15%)
Jun 24, 2005 38.77 38.84 38.41 38.41 63,730 -0.52(-1.34%)
Jun 23, 2005 39.43 39.43 38.86 38.93 42,214 -0.45(-1.15%)
Jun 22, 2005 39.43 39.49 39.23 39.38 36,495 -0.10(-0.24%)
Jun 21, 2005 39.51 39.51 39.29 39.48 28,324 +0.04(+0.09%)
Jun 20, 2005 39.47 39.52 39.29 39.44 133,453 -0.26(-0.67%)
Jun 17, 2005 39.69 39.83 39.60 39.71 38,538 +0.26(+0.65%)
Jun 16, 2005 39.45 39.51 39.36 39.45 83,068 +0.09(+0.22%)
Jun 15, 2005 39.47 39.47 39.18 39.36 35,814 +0.02(+0.06%)
Jun 14, 2005 39.24 39.49 39.23 39.34 30,367 +0.04(+0.09%)
Jun 13, 2005 39.18 39.44 39.07 39.30 26,009 +0.05(+0.13%)
Jun 10, 2005 39.18 39.35 39.07 39.25 51,338 +0.04(+0.11%)
Jun 09, 2005 39.25 39.32 39.04 39.21 45,074 -0.08(-0.21%)
Jun 08, 2005 39.51 39.51 39.15 39.29 66,045 -0.05(-0.13%)
Jun 07, 2005 39.25 39.48 39.10 39.34 50,113 +0.22(+0.56%)
Jun 06, 2005 39.07 39.12 38.88 39.12 40,172 -0.01(-0.04%)
Jun 03, 2005 39.40 39.40 38.99 39.13 40,308 -0.28(-0.71%)
Jun 02, 2005 39.25 39.41 39.11 39.41 37,040 +0.10(+0.24%)
Jun 01, 2005 38.92 39.40 38.92 39.32 122,287 +0.23(+0.60%)
May 31, 2005 39.10 39.16 38.99 39.08 37,857 -0.12(-0.30%)
May 27, 2005 39.14 39.29 39.13 39.20 24,784 +0.43(+1.10%)
May 26, 2005 39.27 39.32 38.77 38.77 53,109 -0.32(-0.83%)
May 25, 2005 39.29 39.29 38.96 39.10 42,895 -0.21(-0.54%)
May 24, 2005 39.21 39.35 39.15 39.31 54,198 -0.07(-0.17%)
May 23, 2005 39.43 39.54 39.30 39.38 63,458 -0.01(-0.02%)
May 20, 2005 39.18 39.39 39.17 39.38 37,721 +0.10(+0.26%)
May 19, 2005 39.14 39.34 39.03 39.28 44,121 +0.22(+0.56%)
May 18, 2005 38.70 39.16 38.70 39.06 41,534 +0.48(+1.24%)
May 17, 2005 38.33 38.58 38.19 38.58 25,873 +0.32(+0.84%)
May 16, 2005 38.08 38.37 37.94 38.26 129,095 +0.42(+1.11%)
May 13, 2005 38.08 38.22 37.71 37.84 58,420 -0.29(-0.77%)
May 12, 2005 38.41 38.54 38.13 38.13 48,887 -0.32(-0.84%)
May 11, 2005 38.19 38.46 38.08 38.46 29,414 +0.24(+0.63%)
May 10, 2005 38.41 38.45 38.09 38.21 34,861 -0.23(-0.59%)
May 09, 2005 38.41 38.52 38.22 38.44 37,721 +0.10(+0.27%)
May 06, 2005 38.55 38.55 38.27 38.34 83,476 -0.07(-0.17%)
May 05, 2005 38.52 38.59 38.14 38.41 100,907 -0.10(-0.27%)
May 04, 2005 38.11 38.53 38.10 38.51 121,470 +0.40(+1.04%)
May 03, 2005 38.00 38.25 37.88 38.11 33,091 +0.16(+0.43%)
May 02, 2005 37.82 37.95 37.74 37.95 66,862 +0.23(+0.62%)
Apr 29, 2005 37.74 37.74 37.23 37.72 108,941 +0.11(+0.29%)
Apr 28, 2005 37.67 37.88 37.53 37.61 73,535 -0.25(-0.66%)
Apr 27, 2005 37.71 37.91 37.35 37.86 102,269 +0.04(+0.10%)
Apr 26, 2005 38.04 38.11 37.82 37.82 123,104 -0.27(-0.71%)
Apr 25, 2005 37.78 38.09 37.76 38.09 47,389 +0.35(+0.93%)
Apr 22, 2005 37.97 37.97 37.45 37.74 40,853 -0.31(-0.81%)
Apr 21, 2005 37.63 38.05 37.55 38.05 106,626 +0.83(+2.23%)
Apr 20, 2005 37.74 37.97 37.22 37.22 116,431 -0.68(-1.80%)
Apr 19, 2005 37.82 37.90 37.63 37.90 116,431 +0.32(+0.84%)
Apr 18, 2005 37.71 37.72 37.43 37.58 127,597 -0.14(-0.37%)
Apr 15, 2005 38.11 38.31 37.61 37.72 63,050 -0.48(-1.25%)
Apr 14, 2005 38.59 38.59 38.20 38.20 113,844 -0.30(-0.78%)
Apr 13, 2005 38.85 38.85 38.42 38.50 171,038 -0.48(-1.24%)
Apr 12, 2005 38.55 39.01 38.36 38.99 55,696 +0.37(+0.97%)
Apr 11, 2005 38.74 38.85 38.59 38.61 66,726 -0.12(-0.32%)
Apr 08, 2005 38.92 38.92 38.63 38.74 77,893 -0.04(-0.09%)
Apr 07, 2005 38.63 38.87 38.52 38.77 57,466 +0.23(+0.59%)
Apr 06, 2005 38.77 38.77 38.44 38.55 45,074 -0.10(-0.25%)
Apr 05, 2005 38.55 38.69 38.46 38.64 39,491 +0.23(+0.59%)
Apr 04, 2005 38.33 38.55 38.20 38.41 27,780 +0.17(+0.44%)
Apr 01, 2005 38.74 38.80 38.18 38.24 486,969 -0.27(-0.71%)
Mar 31, 2005 38.70 38.70 38.45 38.52 48,479 -0.10(-0.27%)
Mar 30, 2005 38.11 38.62 38.11 38.62 43,985 +0.62(+1.62%)
Mar 29, 2005 38.22 38.40 37.97 38.00 18,792 -0.32(-0.84%)
Mar 28, 2005 38.19 38.41 38.17 38.33 40,716 +0.15(+0.38%)
Mar 24, 2005 38.19 38.38 38.18 38.18 46,164 -0.10(-0.25%)
Mar 23, 2005 38.15 38.41 38.11 38.27 45,891 +0.00(+0.00%)
Mar 22, 2005 38.44 38.66 38.19 38.27 54,607 -0.38(-0.99%)
Mar 21, 2005 38.66 38.70 38.45 38.66 39,082 -0.08(-0.21%)
Mar 18, 2005 38.77 38.95 38.57 38.74 29,550 -0.07(-0.19%)
Mar 17, 2005 38.81 38.99 38.70 38.81 37,312 -0.11(-0.28%)
Mar 16, 2005 39.10 39.18 38.81 38.92 42,895 -0.40(-1.01%)
Mar 15, 2005 39.62 39.62 39.32 39.32 25,192 -0.18(-0.45%)
Mar 14, 2005 39.32 39.49 39.28 39.49 40,716 +0.20(+0.50%)
Mar 11, 2005 39.40 39.61 39.24 39.29 40,989 -0.07(-0.19%)
Mar 10, 2005 39.51 39.65 39.32 39.37 31,184 +0.01(+0.04%)
Mar 09, 2005 39.58 39.73 39.24 39.35 68,905 -0.32(-0.80%)
Mar 08, 2005 39.95 39.98 39.65 39.67 80,616 -0.28(-0.70%)
Mar 07, 2005 40.02 40.07 39.90 39.95 54,879 -0.07(-0.17%)
Mar 04, 2005 39.98 40.07 39.89 40.01 626,414 +0.19(+0.48%)
Mar 03, 2005 39.73 39.91 39.59 39.82 31,865 +0.10(+0.24%)
Mar 02, 2005 39.84 39.93 39.58 39.73 28,188 -0.21(-0.51%)
Mar 01, 2005 39.73 39.95 39.67 39.93 200,044 +0.32(+0.80%)
Feb 28, 2005 39.80 39.81 39.47 39.62 65,365 -0.23(-0.57%)
Feb 25, 2005 39.54 39.86 39.40 39.85 51,474 +0.29(+0.74%)
Feb 24, 2005 39.21 39.55 39.05 39.55 34,316 +0.29(+0.75%)
Feb 23, 2005 38.99 39.27 38.91 39.26 83,204 +0.37(+0.96%)
Feb 22, 2005 39.40 39.51 38.88 38.88 47,798 -0.69(-1.74%)
Feb 18, 2005 39.73 39.73 39.51 39.57 60,190 -0.15(-0.39%)
Feb 17, 2005 39.95 39.95 39.65 39.73 85,655 -0.14(-0.35%)
Feb 16, 2005 39.80 40.01 39.18 39.87 51,338 -0.06(-0.15%)
Feb 15, 2005 39.91 39.96 39.74 39.93 55,424 +0.07(+0.17%)
Feb 14, 2005 39.84 39.89 39.72 39.86 48,479 +0.13(+0.33%)
Feb 11, 2005 39.65 39.87 39.42 39.73 87,834 +0.05(+0.13%)
Feb 10, 2005 39.51 39.71 39.43 39.68 44,393 +0.18(+0.45%)
Feb 09, 2005 40.02 40.02 39.50 39.50 45,755 -0.49(-1.23%)
Feb 08, 2005 40.09 40.09 39.83 39.99 46,844 -0.01(-0.04%)
Feb 07, 2005 40.17 40.20 39.90 40.01 114,524 -0.07(-0.16%)
Feb 04, 2005 39.65 40.07 39.60 40.07 79,663 +0.46(+1.15%)
Feb 03, 2005 39.65 39.67 39.46 39.62 146,118 -0.09(-0.22%)
Feb 02, 2005 39.54 39.71 39.43 39.71 136,040 +0.26(+0.67%)
Feb 01, 2005 39.36 39.44 39.16 39.44 259,553 +0.10(+0.24%)
Jan 31, 2005 39.40 39.40 39.10 39.35 39,491 +0.33(+0.85%)
Jan 28, 2005 39.10 39.10 38.75 39.02 83,748 +0.00(+0.00%)
Jan 27, 2005 38.77 39.04 38.76 39.02 41,806 +0.29(+0.74%)
Jan 26, 2005 38.77 38.88 38.66 38.73 61,552 +0.10(+0.27%)
Jan 25, 2005 38.59 38.84 38.59 38.63 38,265 +0.11(+0.29%)
Jan 24, 2005 38.77 38.83 38.52 38.52 45,346 -0.22(-0.57%)
Jan 21, 2005 39.10 39.10 38.66 38.74 223,739 -0.31(-0.79%)
Jan 20, 2005 39.03 39.19 38.97 39.04 89,604 -0.21(-0.54%)
Jan 19, 2005 39.36 39.46 39.26 39.26 36,495 -0.02(-0.06%)
Jan 18, 2005 38.88 39.28 38.70 39.28 93,008 +0.41(+1.06%)
Jan 14, 2005 38.71 38.96 38.66 38.87 64,547 +0.37(+0.95%)
Jan 13, 2005 38.88 38.88 38.50 38.50 22,741 -0.33(-0.85%)
Jan 12, 2005 38.77 38.83 38.44 38.83 55,832 +0.02(+0.06%)
Jan 11, 2005 38.91 38.91 38.64 38.81 51,066 -0.13(-0.34%)
Jan 10, 2005 38.52 39.13 38.52 38.94 406,761 +0.38(+0.99%)
Jan 07, 2005 38.55 38.62 38.30 38.56 41,670 +0.07(+0.19%)
Jan 06, 2005 38.41 38.57 38.20 38.49 38,265 +0.23(+0.61%)
Jan 05, 2005 38.52 38.66 38.25 38.25 32,818 -0.23(-0.59%)
Jan 04, 2005 38.99 39.02 38.42 38.48 48,615 -0.35(-0.89%)
Jan 03, 2005 39.36 39.36 38.82 38.82 298,772 -0.33(-0.84%)
Dec 31, 2004 39.32 39.40 39.15 39.15 27,371 -0.12(-0.32%)
Dec 30, 2004 39.09 39.35 39.09 39.28 20,835 +0.12(+0.32%)
Dec 29, 2004 39.25 39.25 39.02 39.15 44,529 -0.10(-0.26%)
Dec 28, 2004 38.99 39.26 38.99 39.26 48,887 +0.38(+0.98%)
Dec 27, 2004 39.02 39.09 38.84 38.88 18,928 -0.15(-0.38%)
Dec 23, 2004 39.10 39.10 38.92 39.02 45,074 -0.12(-0.32%)
Dec 22, 2004 39.02 39.20 38.93 39.15 32,954 +0.17(+0.43%)
Dec 21, 2004 38.82 38.98 38.68 38.98 87,153 +0.35(+0.89%)
Dec 20, 2004 38.70 38.92 38.57 38.63 43,849 -0.16(-0.42%)
Dec 17, 2004 38.92 38.99 38.67 38.80 41,806 -0.12(-0.32%)
Dec 16, 2004 39.02 39.09 38.79 38.92 26,418 -0.23(-0.58%)
Dec 15, 2004 38.99 39.15 38.74 39.15 43,576 +0.11(+0.28%)
Dec 14, 2004 38.77 39.11 38.74 39.04 34,044 +0.32(+0.83%)
Dec 13, 2004 38.70 38.76 38.41 38.71 48,206 +0.15(+0.38%)
Dec 10, 2004 38.48 38.69 38.35 38.57 37,176 -0.03(-0.08%)
Dec 09, 2004 38.19 38.60 37.82 38.60 78,165 +0.52(+1.37%)
Dec 08, 2004 37.97 38.11 37.80 38.08 28,733 +0.15(+0.39%)
Dec 07, 2004 38.15 38.18 37.82 37.93 50,794 -0.23(-0.62%)
Dec 06, 2004 38.37 38.37 38.05 38.16 46,300 -0.10(-0.27%)
Dec 03, 2004 38.25 38.51 38.25 38.27 51,338 -0.17(-0.44%)
Dec 02, 2004 37.89 38.44 37.89 38.44 30,912 +0.52(+1.38%)
Dec 01, 2004 37.52 38.03 37.52 37.91 57,466 +0.45(+1.20%)
Nov 30, 2004 37.74 37.74 37.44 37.47 68,497 -0.21(-0.55%)
Nov 29, 2004 37.89 37.89 37.38 37.67 61,143 +0.04(+0.10%)
Nov 26, 2004 37.74 37.77 37.63 37.63 28,052 -0.07(-0.19%)
Nov 24, 2004 37.49 37.71 37.49 37.71 43,576 +0.21(+0.57%)
Nov 23, 2004 37.63 37.63 37.24 37.50 40,036 -0.06(-0.16%)
Nov 22, 2004 37.45 37.60 37.32 37.55 52,155 +0.10(+0.27%)
Nov 19, 2004 37.93 37.93 37.38 37.45 50,521 -0.40(-1.05%)
Nov 18, 2004 37.89 37.98 37.79 37.85 64,139 +0.15(+0.41%)
Nov 17, 2004 37.52 37.95 37.52 37.69 25,192 +0.26(+0.69%)
Nov 16, 2004 37.63 37.63 37.41 37.44 59,781 -0.18(-0.49%)
Nov 15, 2004 37.74 37.74 37.46 37.62 79,391 -0.11(-0.29%)
Nov 12, 2004 37.45 37.73 37.33 37.73 165,999 +0.28(+0.75%)
Nov 11, 2004 37.01 37.52 37.01 37.45 48,342 +0.32(+0.85%)
Nov 10, 2004 36.94 37.27 36.94 37.14 50,249 +0.22(+0.60%)
Nov 09, 2004 36.94 37.19 36.90 36.92 23,286 -0.10(-0.28%)
Nov 08, 2004 37.08 37.08 36.88 37.02 41,397 +0.03(+0.08%)
Nov 05, 2004 36.95 37.05 36.78 36.99 87,834 +0.16(+0.44%)
Nov 04, 2004 35.98 36.89 35.96 36.83 67,543 +0.92(+2.56%)
Nov 03, 2004 35.98 36.11 35.78 35.91 53,789 +0.47(+1.33%)
Nov 02, 2004 35.47 35.81 35.44 35.44 46,164 +0.06(+0.17%)
Nov 01, 2004 35.40 35.52 35.26 35.38 34,452 +0.09(+0.25%)
Oct 29, 2004 35.43 35.51 35.28 35.29 21,107 -0.14(-0.39%)
Oct 28, 2004 35.10 35.53 35.10 35.43 49,568 +0.15(+0.42%)
Oct 27, 2004 35.03 35.29 34.68 35.28 92,464 +0.26(+0.73%)
Oct 26, 2004 34.55 35.03 34.29 35.03 614,158 +0.49(+1.42%)
Oct 25, 2004 34.77 34.79 34.46 34.54 206,580 -0.28(-0.80%)
Oct 22, 2004 35.14 35.25 34.81 34.81 24,239 -0.32(-0.92%)
Oct 21, 2004 35.03 35.24 34.90 35.14 52,700 +0.10(+0.29%)
Oct 20, 2004 34.88 35.04 34.76 35.04 49,840 +0.14(+0.40%)
Oct 19, 2004 35.17 35.20 34.88 34.90 91,647 -0.24(-0.69%)
Oct 18, 2004 34.95 35.14 34.78 35.14 58,147 +0.21(+0.59%)
Oct 15, 2004 34.92 35.15 34.88 34.93 22,333 +0.08(+0.23%)
Oct 14, 2004 34.85 35.05 34.78 34.85 568,267 +0.00(+0.00%)
Oct 13, 2004 35.03 35.14 34.78 34.85 31,320 -0.17(-0.48%)
Oct 12, 2004 34.99 35.09 34.88 35.02 42,895 -0.12(-0.33%)
Oct 11, 2004 35.24 35.24 35.04 35.14 19,064 +0.10(+0.27%)
Oct 08, 2004 35.21 35.37 35.02 35.04 26,554 -0.29(-0.83%)
Oct 07, 2004 35.76 35.76 35.34 35.34 93,553 -0.29(-0.80%)
Oct 06, 2004 35.62 35.72 35.51 35.62 35,814 +0.10(+0.27%)
Oct 05, 2004 35.65 35.75 35.53 35.53 35,133 -0.28(-0.78%)
Oct 04, 2004 35.98 35.98 35.72 35.81 29,822 +0.10(+0.27%)
Oct 01, 2004 35.51 35.80 35.47 35.71 61,279 +0.37(+1.06%)
Sep 30, 2004 35.14 35.42 35.14 35.34 35,133 +0.12(+0.33%)
Sep 29, 2004 34.92 35.22 34.89 35.22 112,482 +0.15(+0.44%)
Sep 28, 2004 34.81 35.06 34.79 35.06 130,730 +0.32(+0.91%)
Sep 27, 2004 34.99 34.99 34.75 34.75 28,052 -0.26(-0.73%)
Sep 24, 2004 35.06 35.14 34.93 35.01 39,763 -0.19(-0.54%)
Sep 23, 2004 35.14 35.35 35.14 35.20 88,651 +0.04(+0.10%)
Sep 22, 2004 35.36 35.45 35.16 35.16 89,332 -0.37(-1.05%)
Sep 21, 2004 35.25 35.68 35.25 35.53 143,122 -0.15(-0.43%)
Sep 20, 2004 35.84 35.91 35.67 35.69 54,607 -0.76(-2.10%)
Sep 17, 2004 36.39 36.58 36.26 36.45 120,925 +0.15(+0.40%)
Sep 16, 2004 36.50 36.51 36.20 36.31 195,958 -0.07(-0.20%)
Sep 15, 2004 36.46 36.56 36.38 36.38 53,381 -0.37(-1.02%)
Sep 14, 2004 36.72 36.86 36.64 36.75 32,682 -0.01(-0.04%)
Sep 13, 2004 36.70 36.83 36.58 36.77 77,757 +0.10(+0.28%)
Sep 10, 2004 36.64 36.73 36.47 36.67 26,826 -0.10(-0.28%)
Sep 09, 2004 36.79 36.92 36.55 36.77 21,924 -0.10(-0.28%)
Sep 08, 2004 37.19 37.19 36.80 36.87 30,231 -0.32(-0.87%)
Sep 07, 2004 37.41 37.41 37.13 37.19 66,318 -0.04(-0.12%)
Sep 03, 2004 37.08 37.29 37.08 37.24 77,212 +0.16(+0.44%)
Sep 02, 2004 36.83 37.08 36.64 37.08 18,520 +0.40(+1.08%)
Sep 01, 2004 36.72 36.72 36.56 36.68 311,981 +0.29(+0.81%)
Aug 31, 2004 36.50 36.57 36.25 36.39 75,850 +0.04(+0.10%)
Aug 30, 2004 36.57 36.57 36.35 36.35 18,520 -0.27(-0.74%)
Aug 27, 2004 36.48 36.66 36.48 36.62 18,928 +0.06(+0.16%)
Aug 26, 2004 36.31 36.61 36.31 36.56 28,733 +0.14(+0.38%)
Aug 25, 2004 36.13 36.42 36.03 36.42 18,928 +0.21(+0.59%)
Aug 24, 2004 36.35 36.39 36.11 36.21 112,890 -0.04(-0.10%)
Aug 23, 2004 36.20 36.36 36.14 36.25 20,698 +0.04(+0.10%)
Aug 20, 2004 35.98 36.21 35.84 36.21 18,792 +0.24(+0.67%)
Aug 19, 2004 35.91 36.09 35.75 35.97 19,064 -0.09(-0.24%)
Aug 18, 2004 35.91 36.17 35.83 36.06 43,849 +0.29(+0.82%)
Aug 17, 2004 35.89 36.02 35.75 35.76 345,617 -0.14(-0.39%)
Aug 16, 2004 35.80 35.93 35.59 35.90 99,273 +0.23(+0.64%)
Aug 13, 2004 35.70 35.81 35.51 35.67 47,934 +0.01(+0.02%)
Aug 12, 2004 35.76 35.89 35.64 35.67 36,495 -0.26(-0.72%)
Aug 11, 2004 35.54 35.93 35.42 35.92 27,371 +0.35(+0.97%)
Aug 10, 2004 35.21 35.58 35.21 35.58 23,558 +0.40(+1.13%)
Aug 09, 2004 35.31 35.31 35.14 35.18 73,399 +0.05(+0.15%)
Aug 06, 2004 35.32 35.47 35.12 35.13 214,751 -0.34(-0.95%)
Aug 05, 2004 35.87 35.98 35.47 35.47 20,154 -0.45(-1.25%)
Aug 04, 2004 35.76 36.06 35.70 35.92 88,515 -0.03(-0.08%)
Aug 03, 2004 36.13 36.20 35.95 35.95 69,722 -0.27(-0.75%)
Aug 02, 2004 35.69 36.22 35.69 36.22 215,704 +0.44(+1.23%)
Jul 30, 2004 35.69 35.90 35.67 35.78 36,904 +0.04(+0.12%)
Jul 29, 2004 36.17 36.17 35.64 35.73 119,699 -0.46(-1.28%)
Jul 28, 2004 36.06 36.23 35.72 36.20 140,398 -0.01(-0.02%)
Jul 27, 2004 36.14 36.36 36.07 36.20 65,773 +0.07(+0.20%)
Jul 26, 2004 36.17 36.27 35.91 36.13 88,378 -0.11(-0.30%)
Jul 23, 2004 36.79 36.79 35.98 36.24 170,085 -0.48(-1.32%)
Jul 22, 2004 36.90 36.93 36.57 36.72 61,960 -0.28(-0.75%)
Jul 21, 2004 37.60 37.74 37.00 37.00 45,074 -0.59(-1.58%)
Jul 20, 2004 37.63 37.74 37.47 37.60 95,460 -0.02(-0.06%)
Jul 19, 2004 37.67 37.81 37.45 37.62 75,850 -0.08(-0.21%)
Jul 16, 2004 38.11 38.11 37.61 37.70 104,447 -0.15(-0.41%)
Jul 15, 2004 38.08 38.08 37.77 37.86 36,086 -0.18(-0.46%)
Jul 14, 2004 37.86 38.21 37.86 38.03 93,008 +0.00(+0.00%)
Jul 13, 2004 38.15 38.15 37.89 38.03 51,474 +0.02(+0.06%)
Jul 12, 2004 38.04 38.21 37.84 38.01 141,624 -0.13(-0.35%)
Jul 09, 2004 38.15 38.18 38.00 38.14 85,383 +0.17(+0.44%)
Jul 08, 2004 37.86 38.28 37.86 37.97 62,777 -0.01(-0.02%)
Jul 07, 2004 38.19 38.19 37.94 37.98 53,381 -0.17(-0.44%)
Jul 06, 2004 38.19 38.26 38.05 38.15 78,574 +0.04(+0.10%)
Jul 02, 2004 38.30 38.41 38.07 38.11 51,202 -0.18(-0.48%)
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.