US Consumer Goods Ishares ETF (NY: IYK )

67.74 +0.20 (+0.29%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.67 35.75 35.47 35.47 103,903 -0.15(-0.41%)
Dec 30, 2003 35.45 35.60 35.45 35.62 190,784 +0.14(+0.39%)
Dec 29, 2003 35.17 35.44 35.17 35.48 20,971 +0.23(+0.67%)
Dec 26, 2003 35.25 35.28 35.15 35.24 5,038 +0.01(+0.04%)
Dec 24, 2003 35.25 35.28 35.13 35.23 7,898 -0.10(-0.27%)
Dec 23, 2003 35.39 35.40 35.15 35.32 44,529 +0.10(+0.27%)
Dec 22, 2003 35.15 35.23 35.00 35.23 101,996 +0.09(+0.25%)
Dec 19, 2003 35.26 35.26 35.10 35.14 42,895 +0.00(+0.00%)
Dec 18, 2003 35.05 35.20 34.95 35.14 36,359 +0.14(+0.40%)
Dec 17, 2003 34.95 35.04 34.92 35.00 24,375 -0.01(-0.04%)
Dec 16, 2003 34.91 35.01 34.78 35.01 17,430 +0.09(+0.25%)
Dec 15, 2003 34.98 35.06 34.91 34.93 84,429 +0.19(+0.55%)
Dec 12, 2003 34.59 34.72 34.40 34.73 23,286 +0.09(+0.25%)
Dec 11, 2003 34.54 34.81 34.48 34.65 41,942 +0.16(+0.47%)
Dec 10, 2003 34.54 34.58 34.31 34.48 33,363 -0.07(-0.19%)
Dec 09, 2003 34.73 34.73 34.54 34.55 31,729 -0.26(-0.74%)
Dec 08, 2003 34.69 34.78 34.51 34.81 186,154 +0.28(+0.81%)
Dec 05, 2003 34.68 34.70 34.47 34.53 33,771 -0.17(-0.49%)
Dec 04, 2003 34.72 34.75 34.61 34.70 52,700 +0.05(+0.15%)
Dec 03, 2003 34.97 34.98 34.65 34.65 27,507 -0.16(-0.46%)
Dec 02, 2003 34.82 34.90 34.70 34.81 156,467 -0.10(-0.27%)
Dec 01, 2003 34.73 34.90 34.65 34.90 150,611 +0.20(+0.57%)
Nov 28, 2003 34.55 34.70 34.51 34.70 16,477 +0.12(+0.34%)
Nov 26, 2003 34.59 34.59 34.30 34.59 23,422 +0.09(+0.26%)
Nov 25, 2003 34.26 34.50 34.26 34.50 127,053 +0.19(+0.56%)
Nov 24, 2003 33.97 34.35 34.23 34.31 28,188 +0.34(+0.99%)
Nov 21, 2003 33.82 34.00 33.87 33.97 18,520 +0.15(+0.46%)
Nov 20, 2003 33.93 34.12 33.82 33.82 16,068 -0.24(-0.71%)
Nov 19, 2003 33.87 34.10 33.82 34.06 60,054 +0.15(+0.43%)
Nov 18, 2003 34.06 34.12 33.79 33.91 21,924 -0.12(-0.35%)
Nov 17, 2003 33.90 34.03 33.78 34.03 30,776 -0.07(-0.22%)
Nov 14, 2003 34.27 34.31 33.94 34.10 143,530 -0.12(-0.36%)
Nov 13, 2003 34.04 34.22 34.04 34.23 25,328 -0.04(-0.13%)
Nov 12, 2003 33.85 34.27 33.82 34.27 95,460 +0.45(+1.32%)
Nov 11, 2003 33.83 33.85 33.71 33.82 59,645 +0.04(+0.13%)
Nov 10, 2003 33.93 33.93 33.78 33.78 195,278 -0.22(-0.65%)
Nov 07, 2003 33.90 34.08 33.93 34.00 18,928 +0.10(+0.30%)
Nov 06, 2003 33.71 33.93 33.63 33.90 18,928 +0.23(+0.68%)
Nov 05, 2003 33.92 33.76 33.57 33.67 18,111 -0.16(-0.48%)
Nov 04, 2003 33.92 33.92 33.79 33.83 35,851 -0.10(-0.30%)
Nov 03, 2003 33.86 33.93 33.86 33.93 51,710 +0.36(+1.07%)
Oct 31, 2003 33.68 33.68 33.56 33.57 68,633 -0.09(-0.26%)
Oct 30, 2003 33.60 33.66 33.60 33.66 23,013 +0.10(+0.31%)
Oct 29, 2003 33.34 33.63 33.34 33.56 41,806 +0.15(+0.44%)
Oct 28, 2003 33.10 33.41 33.13 33.41 153,880 +0.32(+0.95%)
Oct 27, 2003 33.05 33.29 32.99 33.10 30,231 +0.01(+0.04%)
Oct 24, 2003 32.94 33.08 32.78 33.08 12,936 +0.06(+0.18%)
Oct 23, 2003 33.01 33.13 32.93 33.02 26,690 -0.10(-0.29%)
Oct 22, 2003 33.17 33.21 32.95 33.12 13,617 -0.04(-0.13%)
Oct 21, 2003 33.25 33.25 33.16 33.16 14,298 -0.06(-0.18%)
Oct 20, 2003 33.16 33.17 33.16 33.22 12,664 +0.21(+0.62%)
Oct 17, 2003 33.07 33.33 33.02 33.02 46,572 -0.33(-0.99%)
Oct 16, 2003 33.16 33.35 33.11 33.35 25,056 +0.12(+0.35%)
Oct 15, 2003 33.36 33.37 33.15 33.23 40,036 -0.13(-0.40%)
Oct 14, 2003 33.30 33.31 33.16 33.36 271,673 +0.10(+0.29%)
Oct 13, 2003 33.29 33.41 33.20 33.27 94,915 +0.11(+0.33%)
Oct 10, 2003 33.16 33.26 33.11 33.16 163,412 +0.01(+0.02%)
Oct 09, 2003 33.38 33.47 33.34 33.15 81,161 -0.04(-0.13%)
Oct 08, 2003 33.09 33.24 33.07 33.19 76,259 -0.05(-0.15%)
Oct 07, 2003 33.13 33.24 33.03 33.24 78,029 +0.10(+0.31%)
Oct 06, 2003 33.10 33.16 32.94 33.14 176,077 +0.10(+0.29%)
Oct 03, 2003 33.07 33.21 33.01 33.05 187,379 +0.17(+0.51%)
Oct 02, 2003 32.84 32.84 32.71 32.88 63,322 +0.10(+0.29%)
Oct 01, 2003 32.30 32.78 32.30 32.78 128,006 +0.54(+1.69%)
Sep 30, 2003 32.21 32.29 31.96 32.24 14,707 -0.08(-0.25%)
Sep 29, 2003 32.22 32.32 32.04 32.32 148,705 +0.08(+0.25%)
Sep 26, 2003 32.27 32.27 32.05 32.24 336,766 -0.01(-0.02%)
Sep 25, 2003 32.46 32.46 32.24 32.24 50,930 -0.21(-0.66%)
Sep 24, 2003 32.71 32.71 32.57 32.46 48,615 -0.21(-0.63%)
Sep 23, 2003 32.32 32.66 32.32 32.66 20,562 +0.24(+0.75%)
Sep 22, 2003 32.25 32.42 32.24 32.42 18,656 -0.14(-0.43%)
Sep 19, 2003 32.67 32.75 32.55 32.56 21,788 -0.21(-0.63%)
Sep 18, 2003 32.56 32.77 32.56 32.77 46,027 +0.21(+0.63%)
Sep 17, 2003 32.61 32.63 32.47 32.56 51,611 +0.36(+1.12%)
Sep 16, 2003 32.19 32.20 31.94 32.20 58,692 +0.05(+0.16%)
Sep 15, 2003 32.19 32.24 32.05 32.15 10,349 +0.04(+0.14%)
Sep 12, 2003 32.12 32.22 31.90 32.11 8,170 -0.11(-0.34%)
Sep 11, 2003 32.03 32.32 32.03 32.22 101,996 +0.15(+0.46%)
Sep 10, 2003 32.05 32.26 32.02 32.07 130,866 +0.01(+0.05%)
Sep 09, 2003 32.22 32.22 31.95 32.05 15,388 -0.17(-0.52%)
Sep 08, 2003 32.19 32.31 32.09 32.22 65,365 +0.06(+0.18%)
Sep 05, 2003 32.31 32.32 32.09 32.16 108,260 -0.23(-0.73%)
Sep 04, 2003 32.30 32.44 32.20 32.40 122,831 +0.26(+0.80%)
Sep 03, 2003 32.16 32.30 32.00 32.14 17,294 -0.02(-0.07%)
Sep 02, 2003 31.82 32.16 31.76 32.16 137,811 +0.36(+1.13%)
Aug 29, 2003 31.72 31.83 31.61 31.80 21,652 +0.05(+0.16%)
Aug 28, 2003 31.43 31.75 31.33 31.75 29,550 +0.32(+1.03%)
Aug 27, 2003 31.50 31.53 31.39 31.43 44,802 -0.04(-0.14%)
Aug 26, 2003 31.21 31.47 31.05 31.47 113,027 +0.12(+0.40%)
Aug 25, 2003 31.24 31.35 31.17 31.35 41,125 +0.11(+0.35%)
Aug 22, 2003 31.43 31.62 31.15 31.24 21,924 -0.26(-0.84%)
Aug 21, 2003 31.41 31.69 31.40 31.50 34,588 +0.09(+0.28%)
Aug 20, 2003 31.44 31.61 31.41 31.41 27,099 -0.20(-0.63%)
Aug 19, 2003 31.65 31.67 31.43 31.61 30,367 -0.03(-0.09%)
Aug 18, 2003 31.54 31.75 31.54 31.64 28,461 +0.02(+0.07%)
Aug 15, 2003 31.50 31.62 31.49 31.62 40,308 +0.01(+0.05%)
Aug 14, 2003 31.33 31.65 31.30 31.61 21,515 +0.12(+0.37%)
Aug 13, 2003 31.64 31.64 31.36 31.49 79,255 -0.03(-0.09%)
Aug 12, 2003 31.43 31.55 31.21 31.52 41,261 +0.16(+0.52%)
Aug 11, 2003 31.35 31.44 31.22 31.36 12,800 +0.09(+0.28%)
Aug 08, 2003 31.17 31.36 31.17 31.27 35,269 +0.11(+0.35%)
Aug 07, 2003 31.14 31.22 31.03 31.16 79,391 +0.10(+0.31%)
Aug 06, 2003 30.96 31.32 30.96 31.06 11,030 +0.10(+0.33%)
Aug 05, 2003 31.24 31.40 30.96 30.96 9,396 -0.51(-1.61%)
Aug 04, 2003 31.14 31.47 30.98 31.47 39,219 +0.24(+0.78%)
Aug 01, 2003 31.56 31.56 31.22 31.22 6,127 -0.34(-1.07%)
Jul 31, 2003 31.83 32.05 31.48 31.56 28,869 -0.09(-0.28%)
Jul 30, 2003 31.76 31.76 31.54 31.65 7,217 -0.01(-0.05%)
Jul 29, 2003 31.91 31.91 31.48 31.66 12,664 -0.18(-0.58%)
Jul 28, 2003 31.94 32.02 31.78 31.85 25,328 -0.15(-0.46%)
Jul 25, 2003 31.81 32.04 31.61 32.00 9,940 +0.35(+1.09%)
Jul 24, 2003 31.91 32.16 31.65 31.65 23,558 -0.29(-0.92%)
Jul 23, 2003 31.80 32.00 31.76 31.94 21,788 +0.13(+0.42%)
Jul 22, 2003 31.77 31.97 31.50 31.81 33,499 +0.07(+0.23%)
Jul 21, 2003 31.87 31.87 31.64 31.74 50,657 -0.07(-0.23%)
Jul 18, 2003 31.80 31.90 31.58 31.81 14,162 +0.20(+0.63%)
Jul 17, 2003 31.86 31.87 31.51 31.61 11,166 -0.15(-0.46%)
Jul 16, 2003 31.78 31.78 31.53 31.76 49,704 -0.11(-0.35%)
Jul 15, 2003 31.94 31.96 31.73 31.87 10,485 -0.09(-0.28%)
Jul 14, 2003 32.26 32.37 31.96 31.96 9,532 -0.20(-0.62%)
Jul 11, 2003 32.04 32.27 31.87 32.16 19,745 +0.12(+0.37%)
Jul 10, 2003 32.05 32.09 31.87 32.04 8,579 -0.01(-0.05%)
Jul 09, 2003 32.22 32.35 31.91 32.05 18,928 -0.51(-1.58%)
Jul 08, 2003 32.42 32.60 32.24 32.57 15,251 +0.10(+0.32%)
Jul 07, 2003 32.53 32.66 32.38 32.47 39,219 +0.05(+0.16%)
Jul 03, 2003 32.35 32.55 32.32 32.41 37,312 -0.08(-0.25%)
Jul 02, 2003 32.46 32.52 32.32 32.49 25,192 +0.10(+0.32%)
Jul 01, 2003 32.02 32.39 31.83 32.39 24,648 +0.26(+0.82%)
Jun 30, 2003 32.09 32.19 31.89 32.13 18,928 +0.22(+0.69%)
Jun 27, 2003 32.05 32.31 31.91 31.91 20,835 -0.23(-0.71%)
Jun 26, 2003 31.94 32.13 31.75 32.13 60,598 +0.17(+0.53%)
Jun 25, 2003 32.38 32.42 31.91 31.97 18,656 -0.41(-1.27%)
Jun 24, 2003 31.93 32.42 31.93 32.38 65,637 +0.30(+0.94%)
Jun 23, 2003 32.16 32.16 31.77 32.08 15,796 -0.08(-0.25%)
Jun 20, 2003 32.13 32.35 31.98 32.16 8,579 -0.06(-0.18%)
Jun 19, 2003 32.71 32.71 32.08 32.22 25,192 -0.39(-1.19%)
Jun 18, 2003 32.53 32.66 32.31 32.60 80,480 +0.07(+0.23%)
Jun 17, 2003 32.75 32.81 32.42 32.53 43,440 -0.10(-0.32%)
Jun 16, 2003 32.16 32.72 32.16 32.63 41,534 +0.54(+1.67%)
Jun 13, 2003 32.37 32.37 32.03 32.10 54,607 -0.47(-1.44%)
Jun 12, 2003 32.49 32.57 32.15 32.57 27,235 +0.25(+0.77%)
Jun 11, 2003 32.31 32.44 32.13 32.32 29,278 +0.11(+0.34%)
Jun 10, 2003 32.02 32.21 31.99 32.21 55,832 +0.19(+0.60%)
Jun 09, 2003 32.31 32.31 31.98 32.02 10,485 -0.26(-0.82%)
Jun 06, 2003 32.31 32.52 32.12 32.28 18,928 -0.08(-0.25%)
Jun 05, 2003 32.45 32.45 32.11 32.36 36,631 -0.09(-0.27%)
Jun 04, 2003 32.02 32.45 31.98 32.45 18,792 +0.43(+1.33%)
Jun 03, 2003 32.01 32.15 31.83 32.02 80,344 +0.13(+0.41%)
Jun 02, 2003 31.94 32.17 31.88 31.89 32,546 -0.04(-0.11%)
May 30, 2003 31.43 31.98 31.43 31.93 31,184 +0.57(+1.83%)
May 29, 2003 31.53 31.74 31.36 31.36 25,328 -0.15(-0.47%)
May 28, 2003 31.61 31.61 31.39 31.50 38,538 +0.02(+0.07%)
May 27, 2003 31.15 31.62 31.11 31.48 43,712 +0.33(+1.06%)
May 23, 2003 31.14 31.26 31.11 31.15 7,081 +0.01(+0.05%)
May 22, 2003 30.56 31.25 30.55 31.14 22,060 +0.58(+1.90%)
May 21, 2003 30.40 30.67 30.17 30.56 11,575 +0.28(+0.92%)
May 20, 2003 30.25 30.45 30.06 30.28 14,298 +0.12(+0.39%)
May 19, 2003 30.22 30.36 30.09 30.16 19,337 -0.22(-0.73%)
May 16, 2003 30.36 30.69 30.34 30.38 14,979 -0.10(-0.31%)
May 15, 2003 30.25 30.58 30.22 30.48 16,068 +0.37(+1.22%)
May 14, 2003 30.22 30.31 30.06 30.11 40,036 +0.07(+0.24%)
May 13, 2003 30.03 30.34 29.96 30.03 43,440 +0.00(+0.00%)
May 12, 2003 29.89 30.30 29.89 30.03 43,168 +0.08(+0.27%)
May 09, 2003 29.62 30.06 29.62 29.95 47,798 +0.40(+1.34%)
May 08, 2003 29.67 29.82 29.49 29.56 17,839 -0.36(-1.20%)
May 07, 2003 29.72 29.95 29.72 29.92 9,532 +0.26(+0.87%)
May 06, 2003 29.63 29.75 29.51 29.66 58,556 +0.07(+0.25%)
May 05, 2003 29.78 29.78 29.40 29.59 43,031 +0.10(+0.35%)
May 02, 2003 29.17 29.57 29.17 29.48 12,664 +0.10(+0.32%)
May 01, 2003 29.41 29.45 28.86 29.39 31,184 +0.09(+0.30%)
Apr 30, 2003 29.37 29.52 29.30 29.30 56,377 -0.12(-0.42%)
Apr 29, 2003 29.48 29.60 29.22 29.42 41,534 +0.12(+0.43%)
Apr 28, 2003 28.82 29.45 28.82 29.30 84,838 +0.48(+1.66%)
Apr 25, 2003 29.30 29.30 28.82 28.82 12,119 -0.43(-1.46%)
Apr 24, 2003 29.26 29.45 29.12 29.25 6,945 -0.35(-1.17%)
Apr 23, 2003 29.56 29.59 29.23 29.59 43,576 +0.11(+0.37%)
Apr 22, 2003 28.79 29.49 28.79 29.48 16,341 +0.55(+1.90%)
Apr 21, 2003 29.30 29.30 28.93 28.93 5,583 -0.23(-0.78%)
Apr 17, 2003 28.64 29.16 28.64 29.16 6,808 +0.48(+1.69%)
Apr 16, 2003 29.01 29.01 28.50 28.68 102,405 -0.62(-2.13%)
Apr 15, 2003 29.23 29.45 29.08 29.30 18,383 +0.14(+0.48%)
Apr 14, 2003 28.75 29.25 28.75 29.16 106,082 +0.31(+1.07%)
Apr 11, 2003 28.97 29.04 28.69 28.85 9,396 +0.17(+0.59%)
Apr 10, 2003 28.67 28.71 28.54 28.68 7,489 +0.01(+0.05%)
Apr 09, 2003 28.92 29.22 28.62 28.67 12,119 -0.07(-0.23%)
Apr 08, 2003 28.57 28.89 28.57 28.73 148,977 +0.16(+0.57%)
Apr 07, 2003 28.56 29.19 28.56 28.57 27,916 +0.01(+0.05%)
Apr 04, 2003 28.70 28.71 28.40 28.56 127,734 +0.15(+0.54%)
Apr 03, 2003 29.01 29.01 28.40 28.40 66,454 -0.44(-1.53%)
Apr 02, 2003 28.27 28.85 28.27 28.84 26,690 +0.65(+2.29%)
Apr 01, 2003 28.10 28.29 28.04 28.20 5,174 +0.04(+0.16%)
Mar 31, 2003 28.51 28.51 27.86 28.15 22,877 -0.45(-1.57%)
Mar 28, 2003 28.72 28.72 28.40 28.60 6,536 -0.12(-0.41%)
Mar 27, 2003 28.64 29.04 28.47 28.72 85,246 -0.06(-0.20%)
Mar 26, 2003 28.68 28.90 28.68 28.78 9,260 -0.06(-0.20%)
Mar 25, 2003 28.64 29.04 28.64 28.84 14,026 +0.05(+0.18%)
Mar 24, 2003 28.86 29.05 28.54 28.79 51,202 -0.70(-2.37%)
Mar 21, 2003 29.34 29.58 29.04 29.48 55,424 +0.58(+2.01%)
Mar 20, 2003 28.93 29.10 28.64 28.90 14,162 -0.07(-0.25%)
Mar 19, 2003 28.55 28.98 28.51 28.98 99,954 +0.64(+2.25%)
Mar 18, 2003 28.64 28.64 28.20 28.34 59,917 -0.28(-0.97%)
Mar 17, 2003 27.72 28.63 27.72 28.62 46,300 +0.65(+2.31%)
Mar 14, 2003 27.98 28.12 27.80 27.97 14,434 +0.20(+0.71%)
Mar 13, 2003 27.68 27.85 27.52 27.77 8,442 +0.45(+1.64%)
Mar 12, 2003 27.10 27.32 27.05 27.32 8,442 +0.23(+0.84%)
Mar 11, 2003 27.07 27.38 27.03 27.10 14,026 +0.21(+0.79%)
Mar 10, 2003 27.30 27.30 26.88 26.88 147,207 -0.41(-1.51%)
Mar 07, 2003 27.17 27.43 26.88 27.30 91,102 -0.01(-0.03%)
Mar 06, 2003 27.43 27.63 27.17 27.30 51,338 -0.35(-1.27%)
Mar 05, 2003 27.32 27.66 27.23 27.66 32,137 +0.02(+0.08%)
Mar 04, 2003 27.94 28.04 27.63 27.63 7,217 -0.35(-1.26%)
Mar 03, 2003 28.60 28.60 27.93 27.99 13,209 -0.33(-1.17%)
Feb 28, 2003 28.43 28.46 28.16 28.32 7,762 +0.03(+0.10%)
Feb 27, 2003 28.35 28.51 28.18 28.29 10,621 +0.07(+0.23%)
Feb 26, 2003 28.44 28.44 28.07 28.22 12,255 -0.29(-1.03%)
Feb 25, 2003 27.98 28.51 27.89 28.51 37,448 +0.35(+1.25%)
Feb 24, 2003 28.71 28.71 28.16 28.16 47,253 -0.48(-1.67%)
Feb 21, 2003 28.31 28.70 28.31 28.64 59,781 +0.25(+0.88%)
Feb 20, 2003 28.50 28.50 28.26 28.39 23,831 -0.21(-0.74%)
Feb 19, 2003 28.90 28.90 28.43 28.60 67,135 -0.14(-0.49%)
Feb 18, 2003 28.64 28.93 28.64 28.74 76,531 +0.25(+0.88%)
Feb 14, 2003 28.27 28.40 28.18 28.49 19,200 +0.22(+0.78%)
Feb 13, 2003 28.05 28.37 27.83 28.27 71,901 +0.07(+0.26%)
Feb 12, 2003 28.09 28.41 28.04 28.20 35,406 +0.10(+0.34%)
Feb 11, 2003 28.79 28.79 28.05 28.10 21,243 -0.50(-1.75%)
Feb 10, 2003 28.48 28.60 28.24 28.60 9,260 +0.26(+0.93%)
Feb 07, 2003 28.64 28.73 28.21 28.34 32,273 -0.19(-0.67%)
Feb 06, 2003 28.88 28.88 28.42 28.53 45,210 -0.35(-1.20%)
Feb 05, 2003 28.90 29.27 28.71 28.87 26,282 -0.03(-0.10%)
Feb 04, 2003 28.75 29.01 28.56 28.90 31,456 -0.03(-0.10%)
Feb 03, 2003 29.14 29.14 28.89 28.93 29,141 +0.10(+0.33%)
Jan 31, 2003 28.27 28.98 28.27 28.84 30,503 +0.35(+1.21%)
Jan 30, 2003 28.68 28.78 28.13 28.49 213,525 -0.15(-0.54%)
Jan 29, 2003 28.94 28.95 28.24 28.65 77,076 -0.23(-0.79%)
Jan 28, 2003 28.98 29.17 28.82 28.87 20,018 +0.05(+0.18%)
Jan 27, 2003 28.91 29.13 28.71 28.82 37,448 -0.62(-2.10%)
Jan 24, 2003 29.93 29.93 29.24 29.44 29,550 -0.52(-1.74%)
Jan 23, 2003 30.00 30.15 29.73 29.96 8,987 -0.04(-0.15%)
Jan 22, 2003 30.23 30.52 30.00 30.00 17,294 -0.37(-1.23%)
Jan 21, 2003 30.70 30.78 30.25 30.38 38,810 -0.35(-1.15%)
Jan 17, 2003 30.66 30.86 30.54 30.73 21,243 +0.01(+0.05%)
Jan 16, 2003 30.53 30.77 30.45 30.72 13,890 +0.32(+1.04%)
Jan 15, 2003 30.50 30.55 30.20 30.40 13,617 -0.28(-0.91%)
Jan 14, 2003 30.66 30.68 30.36 30.68 10,349 +0.10(+0.31%)
Jan 13, 2003 30.66 30.75 30.39 30.59 8,851 +0.05(+0.17%)
Jan 10, 2003 30.55 30.64 30.39 30.53 14,298 -0.06(-0.19%)
Jan 09, 2003 30.25 30.59 30.18 30.59 10,621 +0.51(+1.68%)
Jan 08, 2003 30.48 30.56 30.09 30.09 28,869 -0.31(-1.01%)
Jan 07, 2003 30.59 30.59 30.36 30.39 25,056 -0.23(-0.74%)
Jan 06, 2003 30.43 30.72 30.20 30.62 23,286 +0.28(+0.92%)
Jan 03, 2003 30.48 30.62 30.30 30.34 10,213 -0.15(-0.51%)
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.