US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.21 24.47 24.07 24.47 111,821 +0.32(+1.34%)
Aug 30, 2005 24.21 24.23 24.01 24.15 29,367 -0.16(-0.67%)
Aug 29, 2005 24.12 24.35 24.04 24.31 40,662 +0.11(+0.44%)
Aug 26, 2005 24.21 24.26 24.13 24.21 54,668 -0.08(-0.35%)
Aug 25, 2005 24.32 24.36 24.25 24.29 34,111 +0.05(+0.20%)
Aug 24, 2005 24.37 24.54 24.23 24.24 62,800 -0.18(-0.74%)
Aug 23, 2005 24.54 24.54 24.36 24.42 22,364 -0.12(-0.47%)
Aug 22, 2005 24.55 24.68 24.44 24.54 98,267 -0.01(-0.04%)
Aug 19, 2005 24.48 24.59 24.47 24.55 20,331 +0.13(+0.54%)
Aug 18, 2005 24.48 24.51 24.41 24.41 49,472 -0.17(-0.68%)
Aug 17, 2005 24.37 24.63 24.37 24.58 37,499 +0.10(+0.42%)
Aug 16, 2005 24.61 24.66 24.45 24.48 17,394 -0.24(-0.98%)
Aug 15, 2005 24.67 24.78 24.51 24.72 14,683 +0.07(+0.27%)
Aug 12, 2005 24.71 24.74 24.57 24.66 23,041 -0.13(-0.52%)
Aug 11, 2005 24.52 24.79 24.52 24.79 37,273 +0.26(+1.05%)
Aug 10, 2005 24.75 24.80 24.45 24.53 35,466 -0.02(-0.07%)
Aug 09, 2005 24.57 24.60 24.54 24.55 12,424 +0.16(+0.67%)
Aug 08, 2005 24.53 24.57 24.37 24.38 23,493 -0.08(-0.33%)
Aug 05, 2005 24.59 24.59 24.43 24.46 39,532 -0.16(-0.65%)
Aug 04, 2005 24.67 24.71 24.59 24.62 72,288 -0.12(-0.48%)
Aug 03, 2005 24.75 24.80 24.67 24.74 119,502 -0.02(-0.07%)
Aug 02, 2005 24.75 24.86 24.71 24.76 42,695 -0.05(-0.21%)
Aug 01, 2005 24.82 24.88 24.78 24.81 55,120 -0.03(-0.12%)
Jul 29, 2005 24.98 25.03 24.80 24.84 55,345 -0.16(-0.64%)
Jul 28, 2005 24.89 25.00 24.82 25.00 31,852 +0.20(+0.82%)
Jul 27, 2005 24.71 24.82 24.70 24.80 71,159 +0.08(+0.32%)
Jul 26, 2005 24.65 24.78 24.65 24.72 37,725 +0.10(+0.41%)
Jul 25, 2005 24.85 24.87 24.59 24.62 17,394 -0.20(-0.80%)
Jul 22, 2005 24.82 24.84 24.66 24.82 77,936 +0.08(+0.32%)
Jul 21, 2005 24.82 24.94 24.72 24.74 42,921 -0.12(-0.46%)
Jul 20, 2005 24.48 24.85 24.48 24.85 21,912 +0.27(+1.08%)
Jul 19, 2005 24.55 24.59 24.38 24.59 199,245 +0.24(+0.98%)
Jul 18, 2005 24.45 24.46 24.34 24.35 54,442 -0.07(-0.27%)
Jul 15, 2005 24.30 24.49 24.30 24.41 127,860 -0.05(-0.22%)
Jul 14, 2005 24.48 24.52 24.40 24.47 60,315 +0.20(+0.82%)
Jul 13, 2005 24.24 24.32 24.23 24.27 53,764 -0.00(-0.02%)
Jul 12, 2005 24.39 24.39 24.20 24.27 47,665 -0.08(-0.31%)
Jul 11, 2005 24.26 24.44 24.26 24.35 190,661 +0.14(+0.59%)
Jul 08, 2005 23.79 24.27 23.79 24.21 31,174 +0.40(+1.67%)
Jul 07, 2005 23.62 23.81 23.50 23.81 64,156 +0.02(+0.07%)
Jul 06, 2005 23.91 23.96 23.74 23.79 38,629 -0.23(-0.96%)
Jul 05, 2005 23.75 24.02 23.75 24.02 36,596 +0.18(+0.74%)
Jul 01, 2005 23.84 23.91 23.82 23.84 23,719 +0.08(+0.32%)
Jun 30, 2005 23.94 24.04 23.77 23.77 83,357 -0.18(-0.74%)
Jun 29, 2005 24.01 24.08 23.91 23.94 28,689 -0.04(-0.18%)
Jun 28, 2005 23.67 24.01 23.67 23.99 130,571 +0.35(+1.50%)
Jun 27, 2005 23.65 23.65 23.53 23.63 606,320 +0.00(+0.00%)
Jun 24, 2005 23.78 23.84 23.52 23.63 85,616 -0.21(-0.87%)
Jun 23, 2005 24.25 24.25 23.84 23.84 44,050 -0.46(-1.88%)
Jun 22, 2005 24.52 24.52 24.30 24.30 166,715 -0.12(-0.47%)
Jun 21, 2005 24.36 24.48 24.35 24.41 59,412 -0.07(-0.29%)
Jun 20, 2005 24.48 24.52 24.38 24.48 37,273 -0.05(-0.20%)
Jun 17, 2005 24.47 24.62 24.47 24.53 44,502 +0.13(+0.54%)
Jun 16, 2005 24.35 24.43 24.28 24.40 25,526 +0.11(+0.46%)
Jun 15, 2005 24.30 24.34 24.15 24.29 15,135 -0.04(-0.15%)
Jun 14, 2005 24.35 24.37 24.28 24.32 19,201 +0.01(+0.04%)
Jun 13, 2005 24.24 24.49 24.23 24.32 37,725 +0.00(+0.00%)
Jun 10, 2005 24.30 24.40 24.18 24.32 47,213 +0.00(+0.02%)
Jun 09, 2005 24.24 24.36 24.15 24.31 26,204 -0.00(-0.02%)
Jun 08, 2005 24.50 24.50 24.26 24.32 91,264 -0.10(-0.40%)
Jun 07, 2005 24.39 24.66 24.39 24.41 220,254 +0.08(+0.33%)
Jun 06, 2005 24.34 24.37 24.25 24.33 48,794 +0.03(+0.11%)
Jun 03, 2005 24.36 24.44 24.27 24.31 23,719 -0.12(-0.49%)
Jun 02, 2005 24.37 24.47 24.36 24.43 17,168 +0.00(+0.00%)
Jun 01, 2005 24.28 24.47 24.22 24.43 35,014 +0.17(+0.71%)
May 31, 2005 24.35 24.35 24.24 24.25 19,201 -0.10(-0.40%)
May 27, 2005 24.32 24.39 24.30 24.35 107,529 +0.03(+0.13%)
May 26, 2005 24.35 24.39 24.27 24.32 15,813 +0.16(+0.68%)
May 25, 2005 24.30 24.30 24.13 24.16 86,746 -0.25(-1.02%)
May 24, 2005 24.38 24.43 24.29 24.40 43,373 -0.04(-0.18%)
May 23, 2005 24.27 24.52 24.27 24.45 36,370 +0.20(+0.84%)
May 20, 2005 24.25 24.30 24.14 24.25 41,791 -0.02(-0.07%)
May 19, 2005 24.26 24.31 24.16 24.26 50,602 +0.05(+0.20%)
May 18, 2005 24.01 24.27 23.96 24.21 63,478 +0.34(+1.41%)
May 17, 2005 23.59 23.88 23.59 23.88 73,869 +0.20(+0.84%)
May 16, 2005 23.38 23.70 23.38 23.68 473,038 +0.27(+1.17%)
May 13, 2005 23.59 23.63 23.26 23.40 114,984 -0.15(-0.62%)
May 12, 2005 23.83 23.86 23.49 23.55 148,191 -0.28(-1.17%)
May 11, 2005 23.68 23.83 23.55 23.83 43,373 +0.20(+0.84%)
May 10, 2005 23.80 23.82 23.59 23.63 49,924 -0.26(-1.09%)
May 09, 2005 23.73 23.90 23.70 23.89 14,457 +0.12(+0.52%)
May 06, 2005 23.80 23.86 23.71 23.77 68,222 +0.05(+0.22%)
May 05, 2005 23.70 23.81 23.59 23.71 47,891 -0.08(-0.32%)
May 04, 2005 23.52 23.79 23.52 23.79 63,026 +0.31(+1.30%)
May 03, 2005 23.56 23.63 23.43 23.48 44,728 -0.15(-0.64%)
May 02, 2005 23.62 23.72 23.50 23.63 394,198 +0.11(+0.45%)
Apr 29, 2005 23.44 23.57 23.20 23.53 135,315 +0.20(+0.85%)
Apr 28, 2005 23.56 23.61 23.30 23.33 52,409 -0.30(-1.26%)
Apr 27, 2005 23.42 23.63 23.28 23.63 69,351 +0.05(+0.23%)
Apr 26, 2005 23.78 23.84 23.57 23.57 40,662 -0.30(-1.24%)
Apr 25, 2005 23.73 23.88 23.73 23.87 179,592 +0.31(+1.32%)
Apr 22, 2005 23.83 23.83 23.45 23.56 314,003 -0.22(-0.91%)
Apr 21, 2005 23.54 23.84 23.44 23.78 404,138 +0.53(+2.29%)
Apr 20, 2005 23.55 23.55 23.24 23.24 77,936 -0.29(-1.24%)
Apr 19, 2005 23.50 23.57 23.45 23.54 67,318 +0.15(+0.62%)
Apr 18, 2005 23.30 23.51 23.27 23.39 168,748 +0.07(+0.30%)
Apr 15, 2005 23.62 23.76 23.27 23.32 133,056 -0.34(-1.44%)
Apr 14, 2005 24.11 24.11 23.66 23.66 351,729 -0.37(-1.53%)
Apr 13, 2005 24.40 24.43 23.99 24.03 80,646 -0.43(-1.74%)
Apr 12, 2005 24.24 24.49 23.99 24.45 61,445 +0.15(+0.62%)
Apr 11, 2005 24.35 24.35 24.22 24.30 22,816 -0.03(-0.11%)
Apr 08, 2005 24.51 24.51 24.30 24.33 92,619 -0.12(-0.51%)
Apr 07, 2005 24.34 24.52 24.34 24.45 28,463 +0.14(+0.56%)
Apr 06, 2005 24.36 24.44 24.29 24.32 84,713 +0.02(+0.09%)
Apr 05, 2005 24.20 24.31 24.20 24.29 95,556 +0.09(+0.38%)
Apr 04, 2005 24.19 24.25 24.07 24.20 158,809 -0.07(-0.27%)
Apr 01, 2005 24.57 24.63 24.23 24.27 87,424 -0.16(-0.65%)
Mar 31, 2005 24.46 24.54 24.42 24.43 178,236 -0.09(-0.38%)
Mar 30, 2005 24.25 24.52 24.23 24.52 50,150 +0.34(+1.39%)
Mar 29, 2005 24.48 24.54 24.15 24.18 41,791 -0.39(-1.59%)
Mar 28, 2005 24.61 24.65 24.55 24.57 46,083 -0.00(-0.02%)
Mar 24, 2005 24.64 24.73 24.58 24.58 95,104 +0.00(+0.00%)
Mar 23, 2005 24.70 24.70 24.56 24.58 31,174 -0.11(-0.45%)
Mar 22, 2005 24.82 25.02 24.67 24.69 143,221 -0.13(-0.54%)
Mar 21, 2005 24.73 24.83 24.66 24.82 187,046 +0.06(+0.25%)
Mar 18, 2005 24.75 24.78 24.62 24.76 47,439 +0.03(+0.11%)
Mar 17, 2005 24.69 24.81 24.67 24.73 72,966 +0.04(+0.16%)
Mar 16, 2005 24.86 24.93 24.66 24.69 48,794 -0.33(-1.31%)
Mar 15, 2005 25.20 25.20 24.99 25.02 46,987 -0.04(-0.16%)
Mar 14, 2005 24.92 25.09 24.92 25.06 28,689 +0.09(+0.37%)
Mar 11, 2005 25.05 25.12 24.91 24.97 48,794 -0.03(-0.12%)
Mar 10, 2005 25.03 25.07 24.86 25.00 78,162 +0.04(+0.16%)
Mar 09, 2005 25.13 25.18 24.95 24.96 127,182 -0.26(-1.02%)
Mar 08, 2005 25.27 25.29 25.19 25.21 54,442 -0.08(-0.30%)
Mar 07, 2005 25.24 25.34 25.18 25.29 125,149 +0.11(+0.42%)
Mar 04, 2005 24.84 25.22 24.84 25.18 178,010 +0.37(+1.48%)
Mar 03, 2005 24.86 24.86 24.66 24.82 80,646 +0.07(+0.27%)
Mar 02, 2005 24.56 24.85 24.55 24.75 248,266 +0.03(+0.13%)
Mar 01, 2005 24.64 24.75 24.64 24.72 117,468 +0.12(+0.50%)
Feb 28, 2005 24.70 24.72 24.51 24.59 201,730 -0.14(-0.57%)
Feb 25, 2005 24.53 24.76 24.45 24.74 81,776 +0.22(+0.90%)
Feb 24, 2005 24.25 24.52 24.17 24.52 89,457 +0.28(+1.17%)
Feb 23, 2005 24.15 24.26 24.14 24.23 36,144 +0.07(+0.27%)
Feb 22, 2005 24.32 24.48 24.13 24.17 120,857 -0.37(-1.52%)
Feb 18, 2005 24.56 24.59 24.46 24.54 37,273 -0.04(-0.14%)
Feb 17, 2005 24.72 24.73 24.54 24.57 79,969 -0.11(-0.45%)
Feb 16, 2005 24.59 24.74 24.58 24.68 46,535 -0.02(-0.07%)
Feb 15, 2005 24.55 24.75 24.55 24.70 85,616 +0.10(+0.41%)
Feb 14, 2005 24.70 24.71 24.57 24.60 136,896 -0.08(-0.34%)
Feb 11, 2005 24.39 24.73 24.39 24.68 67,770 +0.20(+0.83%)
Feb 10, 2005 24.48 24.51 24.37 24.48 32,755 +0.10(+0.40%)
Feb 09, 2005 24.69 24.69 24.38 24.38 157,227 -0.28(-1.13%)
Feb 08, 2005 24.60 24.70 24.55 24.66 20,782 +0.08(+0.34%)
Feb 07, 2005 24.57 24.64 24.54 24.58 43,373 -0.00(-0.02%)
Feb 04, 2005 24.36 24.58 24.36 24.58 44,502 +0.24(+0.98%)
Feb 03, 2005 24.36 24.38 24.24 24.34 275,148 -0.08(-0.33%)
Feb 02, 2005 24.40 24.46 24.30 24.42 28,689 +0.01(+0.04%)
Feb 01, 2005 24.27 24.42 24.23 24.41 62,348 +0.12(+0.49%)
Jan 31, 2005 24.24 24.32 24.18 24.29 158,583 +0.23(+0.98%)
Jan 28, 2005 24.10 24.10 23.87 24.06 228,838 -0.02(-0.07%)
Jan 27, 2005 23.88 24.09 23.88 24.08 154,291 +0.11(+0.46%)
Jan 26, 2005 24.01 24.06 23.92 23.97 44,728 +0.09(+0.39%)
Jan 25, 2005 23.85 24.01 23.80 23.87 1,027,175 +0.14(+0.58%)
Jan 24, 2005 23.81 23.87 23.67 23.74 1,143,289 -0.04(-0.19%)
Jan 21, 2005 24.04 24.10 23.78 23.78 95,330 -0.15(-0.63%)
Jan 20, 2005 24.08 24.14 23.93 23.93 32,078 -0.21(-0.88%)
Jan 19, 2005 24.33 24.34 24.11 24.14 27,334 -0.18(-0.73%)
Jan 18, 2005 24.07 24.35 24.03 24.32 74,095 +0.14(+0.59%)
Jan 14, 2005 24.08 24.23 24.07 24.18 39,306 +0.21(+0.87%)
Jan 13, 2005 24.19 24.22 23.95 23.97 130,345 -0.25(-1.02%)
Jan 12, 2005 24.16 24.23 23.92 24.22 75,903 +0.06(+0.24%)
Jan 11, 2005 24.16 24.23 24.09 24.16 51,731 -0.10(-0.40%)
Jan 10, 2005 24.22 24.40 24.19 24.26 477,782 +0.03(+0.13%)
Jan 07, 2005 24.39 24.39 24.14 24.23 140,285 -0.12(-0.47%)
Jan 06, 2005 24.30 24.45 24.27 24.34 51,279 +0.08(+0.33%)
Jan 05, 2005 24.37 24.47 24.26 24.26 81,776 -0.19(-0.76%)
Jan 04, 2005 24.83 24.84 24.33 24.45 131,249 -0.33(-1.32%)
Jan 03, 2005 25.06 25.14 24.72 24.78 485,237 -0.28(-1.11%)
Dec 31, 2004 25.11 25.16 25.02 25.06 30,044 -0.07(-0.28%)
Dec 30, 2004 25.21 25.21 25.08 25.13 63,026 +0.03(+0.12%)
Dec 29, 2004 25.14 25.14 25.03 25.09 63,026 -0.07(-0.28%)
Dec 28, 2004 24.97 25.17 24.97 25.17 35,240 +0.20(+0.82%)
Dec 27, 2004 25.22 25.22 24.96 24.96 35,692 -0.19(-0.76%)
Dec 23, 2004 25.17 25.21 25.12 25.15 103,237 -0.04(-0.14%)
Dec 22, 2004 25.17 25.25 25.11 25.19 50,602 +0.05(+0.19%)
Dec 21, 2004 25.08 25.17 24.98 25.14 91,038 +0.15(+0.58%)
Dec 20, 2004 24.92 25.10 24.92 24.99 37,047 +0.02(+0.09%)
Dec 17, 2004 25.02 25.04 24.88 24.97 57,153 -0.04(-0.18%)
Dec 16, 2004 25.08 25.09 24.90 25.02 31,174 -0.09(-0.37%)
Dec 15, 2004 25.14 25.14 24.94 25.11 46,987 +0.04(+0.15%)
Dec 14, 2004 25.08 25.15 24.97 25.07 76,354 +0.06(+0.22%)
Dec 13, 2004 24.92 25.02 24.79 25.02 21,912 +0.26(+1.04%)
Dec 10, 2004 24.67 24.79 24.57 24.76 35,466 +0.15(+0.63%)
Dec 09, 2004 24.44 24.66 24.32 24.60 54,894 +0.05(+0.22%)
Dec 08, 2004 24.61 24.61 24.45 24.55 71,836 +0.15(+0.62%)
Dec 07, 2004 24.62 24.68 24.39 24.40 88,101 -0.32(-1.31%)
Dec 06, 2004 24.75 24.75 24.63 24.72 39,984 -0.07(-0.27%)
Dec 03, 2004 24.76 24.89 24.70 24.79 46,761 -0.02(-0.09%)
Dec 02, 2004 24.86 24.90 24.74 24.81 49,698 -0.04(-0.14%)
Dec 01, 2004 24.43 24.85 24.43 24.85 140,510 +0.43(+1.78%)
Nov 30, 2004 24.39 24.54 24.38 24.41 26,882 -0.04(-0.18%)
Nov 29, 2004 24.66 24.66 24.28 24.46 94,201 -0.11(-0.45%)
Nov 26, 2004 24.50 24.57 24.50 24.57 12,876 +0.06(+0.24%)
Nov 24, 2004 24.51 24.56 24.48 24.51 55,571 +0.12(+0.47%)
Nov 23, 2004 24.46 24.49 24.28 24.40 42,921 -0.10(-0.42%)
Nov 22, 2004 24.31 24.54 24.31 24.50 76,806 +0.10(+0.42%)
Nov 19, 2004 24.76 24.76 24.36 24.40 54,216 -0.32(-1.31%)
Nov 18, 2004 24.70 24.72 24.60 24.72 78,162 +0.16(+0.67%)
Nov 17, 2004 24.42 24.76 24.42 24.55 42,695 +0.15(+0.60%)
Nov 16, 2004 24.52 24.52 24.36 24.41 66,641 -0.12(-0.47%)
Nov 15, 2004 24.56 24.59 24.44 24.52 203,537 -0.08(-0.32%)
Nov 12, 2004 24.44 24.60 24.35 24.60 358,506 +0.12(+0.51%)
Nov 11, 2004 24.32 24.48 24.27 24.48 38,177 +0.29(+1.19%)
Nov 10, 2004 24.15 24.29 24.13 24.19 62,123 +0.04(+0.16%)
Nov 09, 2004 24.05 24.21 24.05 24.15 71,610 +0.07(+0.28%)
Nov 08, 2004 24.08 24.11 24.00 24.09 313,325 +0.04(+0.17%)
Nov 05, 2004 24.00 24.17 23.97 24.05 136,444 +0.19(+0.82%)
Nov 04, 2004 23.43 23.90 23.43 23.85 68,674 +0.42(+1.78%)
Nov 03, 2004 23.60 23.60 23.40 23.43 89,231 +0.28(+1.20%)
Nov 02, 2004 23.24 23.40 23.16 23.16 51,957 -0.02(-0.10%)
Nov 01, 2004 23.01 23.24 23.01 23.18 346,307 +0.11(+0.46%)
Oct 29, 2004 22.98 23.12 22.97 23.07 31,400 +0.09(+0.39%)
Oct 28, 2004 23.02 23.12 22.89 22.98 64,607 -0.04(-0.15%)
Oct 27, 2004 22.71 23.04 22.69 23.02 20,331 +0.29(+1.29%)
Oct 26, 2004 22.35 22.73 22.35 22.73 49,472 +0.30(+1.34%)
Oct 25, 2004 22.38 22.46 22.28 22.43 56,927 +0.04(+0.20%)
Oct 22, 2004 22.67 22.69 22.33 22.38 32,981 -0.25(-1.11%)
Oct 21, 2004 22.49 22.64 22.42 22.63 29,593 +0.15(+0.65%)
Oct 20, 2004 22.40 22.51 22.28 22.49 38,855 +0.00(+0.02%)
Oct 19, 2004 22.75 22.79 22.47 22.48 65,963 -0.12(-0.53%)
Oct 18, 2004 22.35 22.66 22.35 22.60 48,117 -0.00(-0.02%)
Oct 15, 2004 22.49 22.71 22.49 22.61 28,915 +0.13(+0.57%)
Oct 14, 2004 22.48 22.55 22.44 22.48 23,041 -0.11(-0.47%)
Oct 13, 2004 22.83 22.96 22.48 22.59 62,800 -0.24(-1.07%)
Oct 12, 2004 22.73 22.90 22.70 22.83 73,418 -0.10(-0.42%)
Oct 11, 2004 22.86 22.96 22.85 22.93 49,698 +0.11(+0.47%)
Oct 08, 2004 22.97 23.05 22.76 22.82 68,222 -0.28(-1.21%)
Oct 07, 2004 23.32 23.32 23.07 23.10 43,599 -0.22(-0.93%)
Oct 06, 2004 23.11 23.35 23.10 23.32 135,315 +0.15(+0.63%)
Oct 05, 2004 23.13 23.18 23.09 23.17 48,117 -0.07(-0.31%)
Oct 04, 2004 23.31 23.36 23.19 23.24 64,607 +0.14(+0.59%)
Oct 01, 2004 22.80 23.16 22.80 23.10 304,741 +0.31(+1.34%)
Sep 30, 2004 22.63 22.88 22.63 22.80 17,168 +0.17(+0.74%)
Sep 29, 2004 22.55 22.66 22.51 22.63 46,761 +0.09(+0.41%)
Sep 28, 2004 22.36 22.58 22.25 22.54 41,791 +0.18(+0.79%)
Sep 27, 2004 22.42 22.42 22.32 22.36 30,496 -0.19(-0.86%)
Sep 24, 2004 22.49 22.60 22.48 22.55 53,538 -0.01(-0.06%)
Sep 23, 2004 22.58 22.64 22.52 22.57 23,719 -0.15(-0.64%)
Sep 22, 2004 22.95 22.95 22.65 22.71 14,909 -0.35(-1.50%)
Sep 21, 2004 22.99 23.08 22.92 23.06 36,144 +0.14(+0.60%)
Sep 20, 2004 22.85 23.02 22.85 22.92 37,273 -0.07(-0.29%)
Sep 17, 2004 22.82 23.00 22.82 22.99 12,424 +0.19(+0.84%)
Sep 16, 2004 22.75 22.86 22.75 22.80 29,819 +0.15(+0.66%)
Sep 15, 2004 22.78 22.83 22.65 22.65 189,757 -0.17(-0.74%)
Sep 14, 2004 22.89 22.89 22.75 22.82 28,011 -0.04(-0.17%)
Sep 13, 2004 22.86 22.97 22.79 22.86 114,532 +0.06(+0.25%)
Sep 10, 2004 22.58 22.80 22.56 22.80 20,105 +0.12(+0.51%)
Sep 09, 2004 22.47 22.73 22.47 22.68 34,337 +0.02(+0.08%)
Sep 08, 2004 22.70 22.75 22.59 22.66 58,508 +0.04(+0.18%)
Sep 07, 2004 22.71 22.71 22.56 22.62 97,815 +0.12(+0.53%)
Sep 03, 2004 22.55 22.62 22.44 22.51 56,023 -0.10(-0.45%)
Sep 02, 2004 22.29 22.62 22.29 22.61 134,863 +0.29(+1.31%)
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.