US Industrials Ishares ETF (NY: IYJ )

132.25 -0.86 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.84 26.86 26.51 26.57 97,532 -0.26(-0.98%)
Feb 27, 2006 26.78 26.94 26.72 26.84 57,560 +0.12(+0.46%)
Feb 24, 2006 26.61 26.75 26.57 26.71 12,562 +0.07(+0.28%)
Feb 23, 2006 26.65 26.78 26.61 26.64 57,788 -0.11(-0.41%)
Feb 22, 2006 26.64 26.77 26.62 26.75 75,604 +0.25(+0.93%)
Feb 21, 2006 26.66 26.68 26.43 26.50 51,849 -0.08(-0.30%)
Feb 17, 2006 26.49 26.63 26.48 26.58 55,732 +0.05(+0.20%)
Feb 16, 2006 26.51 26.53 26.41 26.53 47,966 +0.10(+0.38%)
Feb 15, 2006 26.27 26.47 26.25 26.43 65,326 +0.07(+0.28%)
Feb 14, 2006 26.09 26.40 25.97 26.36 49,337 +0.33(+1.26%)
Feb 13, 2006 26.11 26.11 25.94 26.03 53,448 -0.06(-0.22%)
Feb 10, 2006 25.93 26.11 25.83 26.08 12,791 +0.13(+0.51%)
Feb 09, 2006 25.90 26.08 25.87 25.95 38,830 +0.10(+0.37%)
Feb 08, 2006 25.67 25.87 25.67 25.86 28,323 +0.20(+0.77%)
Feb 07, 2006 25.94 25.94 25.66 25.66 32,206 -0.22(-0.86%)
Feb 06, 2006 25.83 25.90 25.77 25.88 35,632 +0.09(+0.36%)
Feb 03, 2006 25.85 25.88 25.74 25.79 39,743 -0.06(-0.24%)
Feb 02, 2006 25.98 26.07 25.83 25.85 76,290 -0.21(-0.81%)
Feb 01, 2006 25.87 26.10 25.86 26.06 56,418 +0.19(+0.73%)
Jan 31, 2006 25.87 25.93 25.80 25.87 50,936 -0.04(-0.15%)
Jan 30, 2006 25.83 25.96 25.83 25.91 37,231 +0.02(+0.08%)
Jan 27, 2006 25.76 25.92 25.74 25.89 98,674 +0.11(+0.41%)
Jan 26, 2006 25.68 25.79 25.63 25.79 79,944 +0.28(+1.08%)
Jan 25, 2006 25.65 25.65 25.42 25.51 75,833 -0.05(-0.19%)
Jan 24, 2006 25.38 25.57 25.38 25.56 47,966 +0.22(+0.88%)
Jan 23, 2006 25.39 25.42 25.29 25.34 517,812 +0.03(+0.12%)
Jan 20, 2006 25.76 25.76 25.25 25.30 112,379 -0.55(-2.13%)
Jan 19, 2006 25.63 25.89 25.63 25.86 67,381 +0.20(+0.77%)
Jan 18, 2006 25.59 25.72 25.52 25.66 109,181 -0.02(-0.07%)
Jan 17, 2006 25.66 25.71 25.59 25.68 134,992 -0.11(-0.44%)
Jan 13, 2006 25.81 25.87 25.72 25.79 151,438 -0.08(-0.30%)
Jan 12, 2006 26.04 26.04 25.85 25.87 290,770 -0.23(-0.87%)
Jan 11, 2006 26.09 26.12 25.98 26.10 127,911 +0.06(+0.22%)
Jan 10, 2006 26.05 26.05 25.94 26.04 66,011 -0.04(-0.13%)
Jan 09, 2006 26.03 26.12 25.94 26.08 58,016 +0.11(+0.40%)
Jan 06, 2006 25.96 25.97 25.80 25.97 54,819 +0.20(+0.76%)
Jan 05, 2006 25.79 25.82 25.72 25.77 63,955 -0.09(-0.34%)
Jan 04, 2006 25.69 25.86 25.69 25.86 159,204 +0.15(+0.60%)
Jan 03, 2006 25.55 25.72 25.27 25.71 82,685 +0.21(+0.82%)
Dec 30, 2005 25.59 25.59 25.48 25.50 39,287 -0.17(-0.65%)
Dec 29, 2005 25.69 25.80 25.66 25.66 36,317 -0.00(-0.02%)
Dec 28, 2005 25.65 25.69 25.56 25.67 35,175 +0.11(+0.41%)
Dec 27, 2005 26.01 26.01 25.56 25.56 68,523 -0.30(-1.15%)
Dec 23, 2005 25.87 25.87 25.83 25.86 91,365 +0.05(+0.19%)
Dec 22, 2005 25.59 25.82 25.52 25.81 64,640 +0.08(+0.32%)
Dec 21, 2005 25.68 25.83 25.66 25.73 116,719 +0.15(+0.60%)
Dec 20, 2005 25.63 25.69 25.55 25.58 59,615 -0.02(-0.07%)
Dec 19, 2005 25.82 25.82 25.55 25.59 40,657 -0.26(-1.02%)
Dec 16, 2005 25.96 25.98 25.83 25.86 92,050 +0.06(+0.24%)
Dec 15, 2005 25.87 25.94 25.76 25.80 54,362 -0.04(-0.15%)
Dec 14, 2005 25.73 25.91 25.73 25.83 58,702 +0.18(+0.70%)
Dec 13, 2005 25.58 25.77 25.52 25.66 58,473 +0.08(+0.32%)
Dec 12, 2005 25.67 25.70 25.53 25.57 148,925 -0.02(-0.07%)
Dec 09, 2005 25.44 25.65 25.44 25.59 84,512 +0.16(+0.64%)
Dec 08, 2005 25.59 25.61 25.35 25.43 26,952 -0.10(-0.38%)
Dec 07, 2005 25.65 25.70 25.48 25.52 43,855 -0.16(-0.63%)
Dec 06, 2005 25.72 25.88 25.66 25.69 41,571 +0.02(+0.09%)
Dec 05, 2005 25.73 25.73 25.57 25.66 58,930 -0.12(-0.48%)
Dec 02, 2005 25.81 25.84 25.69 25.79 69,894 -0.04(-0.14%)
Dec 01, 2005 25.63 25.89 25.63 25.82 67,153 +0.33(+1.31%)
Nov 30, 2005 25.55 25.68 25.49 25.49 37,002 -0.07(-0.29%)
Nov 29, 2005 25.59 25.73 25.55 25.56 35,175 +0.08(+0.31%)
Nov 28, 2005 25.66 25.66 25.44 25.48 76,518 -0.18(-0.68%)
Nov 25, 2005 25.64 25.67 25.55 25.66 37,002 +0.05(+0.21%)
Nov 23, 2005 25.60 25.69 25.57 25.61 42,941 -0.01(-0.03%)
Nov 22, 2005 25.50 25.65 25.44 25.62 56,189 +0.08(+0.33%)
Nov 21, 2005 25.36 25.57 25.35 25.53 43,398 +0.18(+0.71%)
Nov 18, 2005 25.32 25.39 25.26 25.35 65,783 +0.22(+0.87%)
Nov 17, 2005 24.92 25.13 24.92 25.13 26,267 +0.32(+1.29%)
Nov 16, 2005 24.89 24.89 24.81 24.81 45,682 +0.06(+0.23%)
Nov 15, 2005 24.81 24.88 24.71 24.76 88,852 -0.04(-0.16%)
Nov 14, 2005 24.71 24.80 24.68 24.80 115,348 +0.04(+0.18%)
Nov 11, 2005 24.72 24.78 24.63 24.75 203,287 +0.07(+0.27%)
Nov 10, 2005 24.43 24.71 24.36 24.69 79,716 +0.28(+1.15%)
Nov 09, 2005 24.38 24.53 24.34 24.41 160,574 +0.02(+0.09%)
Nov 08, 2005 24.44 24.44 24.34 24.39 28,780 -0.15(-0.62%)
Nov 07, 2005 24.50 24.55 24.43 24.54 48,195 +0.17(+0.70%)
Nov 04, 2005 24.47 24.47 24.29 24.37 39,058 -0.01(-0.05%)
Nov 03, 2005 24.38 24.50 24.38 24.38 41,342 +0.09(+0.38%)
Nov 02, 2005 24.08 24.32 24.08 24.29 87,253 +0.25(+1.04%)
Nov 01, 2005 24.06 24.09 23.99 24.04 396,068 -0.04(-0.15%)
Oct 31, 2005 24.10 24.19 24.04 24.07 46,824 +0.13(+0.55%)
Oct 28, 2005 23.64 23.96 23.64 23.94 6,167 +0.36(+1.54%)
Oct 27, 2005 23.81 23.81 23.58 23.58 29,922 -0.28(-1.17%)
Oct 26, 2005 23.84 24.04 23.84 23.86 110,095 -0.07(-0.31%)
Oct 25, 2005 24.02 24.08 23.82 23.93 20,785 -0.08(-0.35%)
Oct 24, 2005 23.77 24.03 23.77 24.02 17,587 +0.39(+1.63%)
Oct 21, 2005 23.86 23.86 23.62 23.63 41,114 -0.16(-0.66%)
Oct 20, 2005 24.14 24.14 23.69 23.79 68,295 -0.27(-1.13%)
Oct 19, 2005 23.65 24.06 23.62 24.06 36,546 +0.31(+1.29%)
Oct 18, 2005 23.86 23.89 23.74 23.76 20,557 -0.14(-0.57%)
Oct 17, 2005 23.82 23.91 23.78 23.89 105,983 -0.04(-0.15%)
Oct 14, 2005 23.85 23.93 23.72 23.93 15,075 +0.21(+0.90%)
Oct 13, 2005 23.65 23.74 23.53 23.71 63,270 -0.02(-0.09%)
Oct 12, 2005 23.80 23.86 23.58 23.73 139,103 -0.04(-0.18%)
Oct 11, 2005 23.94 24.00 23.77 23.78 103,928 -0.13(-0.55%)
Oct 10, 2005 24.07 24.08 23.87 23.91 14,161 -0.19(-0.80%)
Oct 07, 2005 23.97 24.10 23.93 24.10 28,551 +0.22(+0.92%)
Oct 06, 2005 23.82 23.99 23.73 23.88 39,972 +0.09(+0.37%)
Oct 05, 2005 24.01 24.04 23.79 23.79 124,028 -0.28(-1.15%)
Oct 04, 2005 24.35 24.42 24.07 24.07 46,139 -0.25(-1.04%)
Oct 03, 2005 24.36 24.45 24.28 24.32 164,457 -0.08(-0.34%)
Sep 30, 2005 24.25 24.41 24.25 24.41 25,353 +0.11(+0.47%)
Sep 29, 2005 24.10 24.32 23.96 24.29 61,214 +0.13(+0.54%)
Sep 28, 2005 24.14 24.26 24.01 24.16 25,353 +0.02(+0.07%)
Sep 27, 2005 24.04 24.21 23.97 24.14 126,312 +0.11(+0.46%)
Sep 26, 2005 24.23 24.23 23.95 24.04 57,103 -0.01(-0.05%)
Sep 23, 2005 24.05 24.11 23.86 24.05 70,122 +0.06(+0.24%)
Sep 22, 2005 23.85 23.99 23.79 23.99 109,638 +0.09(+0.37%)
Sep 21, 2005 24.04 24.04 23.83 23.90 136,362 -0.15(-0.62%)
Sep 20, 2005 24.20 24.34 24.02 24.05 35,632 -0.14(-0.60%)
Sep 19, 2005 24.36 24.37 24.11 24.20 57,788 -0.28(-1.14%)
Sep 16, 2005 24.45 24.48 24.34 24.48 14,161 +0.14(+0.58%)
Sep 15, 2005 24.44 24.46 24.32 24.34 62,128 +0.01(+0.04%)
Sep 14, 2005 24.57 24.57 24.33 24.33 19,643 -0.22(-0.89%)
Sep 13, 2005 24.58 24.60 24.46 24.55 57,331 -0.11(-0.44%)
Sep 12, 2005 24.56 24.68 24.50 24.66 52,763 +0.13(+0.54%)
Sep 09, 2005 24.41 24.55 24.37 24.53 29,465 +0.14(+0.56%)
Sep 08, 2005 24.40 24.45 24.31 24.39 20,100 -0.11(-0.43%)
Sep 07, 2005 24.48 24.53 24.35 24.50 72,635 +0.05(+0.22%)
Sep 06, 2005 24.18 24.45 24.18 24.44 35,404 +0.31(+1.29%)
Sep 02, 2005 24.18 24.25 24.13 24.13 23,983 +0.01(+0.05%)
Sep 01, 2005 24.13 24.25 24.06 24.12 35,404 -0.08(-0.34%)
Aug 31, 2005 23.94 24.20 23.80 24.20 113,064 +0.32(+1.34%)
Aug 30, 2005 23.95 23.96 23.75 23.88 29,693 -0.16(-0.67%)
Aug 29, 2005 23.86 24.08 23.78 24.04 41,114 +0.11(+0.44%)
Aug 26, 2005 23.94 23.99 23.87 23.94 55,276 -0.08(-0.35%)
Aug 25, 2005 24.05 24.09 23.99 24.02 34,490 +0.05(+0.20%)
Aug 24, 2005 24.11 24.27 23.96 23.97 63,498 -0.18(-0.74%)
Aug 23, 2005 24.27 24.27 24.10 24.15 22,612 -0.11(-0.47%)
Aug 22, 2005 24.28 24.41 24.18 24.27 99,359 -0.01(-0.04%)
Aug 19, 2005 24.21 24.32 24.20 24.28 20,557 +0.13(+0.54%)
Aug 18, 2005 24.21 24.24 24.14 24.14 50,022 -0.17(-0.68%)
Aug 17, 2005 24.10 24.36 24.10 24.31 37,916 +0.10(+0.42%)
Aug 16, 2005 24.34 24.39 24.18 24.21 17,587 -0.24(-0.98%)
Aug 15, 2005 24.40 24.51 24.24 24.45 14,846 +0.07(+0.27%)
Aug 12, 2005 24.44 24.46 24.30 24.39 23,298 -0.13(-0.52%)
Aug 11, 2005 24.25 24.51 24.25 24.51 37,688 +0.25(+1.05%)
Aug 10, 2005 24.48 24.53 24.18 24.26 35,860 -0.02(-0.07%)
Aug 09, 2005 24.30 24.33 24.27 24.28 12,562 +0.16(+0.67%)
Aug 08, 2005 24.26 24.30 24.11 24.11 23,754 -0.08(-0.33%)
Aug 05, 2005 24.32 24.32 24.16 24.19 39,972 -0.16(-0.65%)
Aug 04, 2005 24.39 24.44 24.32 24.35 73,092 -0.12(-0.48%)
Aug 03, 2005 24.48 24.53 24.39 24.47 120,830 -0.02(-0.07%)
Aug 02, 2005 24.48 24.59 24.43 24.49 43,170 -0.05(-0.21%)
Aug 01, 2005 24.54 24.61 24.51 24.54 55,732 -0.03(-0.12%)
Jul 29, 2005 24.71 24.75 24.53 24.57 55,961 -0.16(-0.64%)
Jul 28, 2005 24.61 24.73 24.55 24.73 32,206 +0.20(+0.82%)
Jul 27, 2005 24.44 24.55 24.43 24.53 71,950 +0.08(+0.32%)
Jul 26, 2005 24.38 24.50 24.38 24.45 38,145 +0.10(+0.41%)
Jul 25, 2005 24.57 24.60 24.32 24.35 17,587 -0.20(-0.80%)
Jul 22, 2005 24.54 24.57 24.39 24.54 78,802 +0.08(+0.32%)
Jul 21, 2005 24.55 24.67 24.45 24.46 43,398 -0.11(-0.46%)
Jul 20, 2005 24.21 24.58 24.21 24.58 22,156 +0.26(+1.08%)
Jul 19, 2005 24.28 24.32 24.11 24.32 201,460 +0.24(+0.98%)
Jul 18, 2005 24.18 24.19 24.07 24.08 55,047 -0.07(-0.27%)
Jul 15, 2005 24.03 24.22 24.03 24.14 129,281 -0.05(-0.22%)
Jul 14, 2005 24.21 24.25 24.14 24.20 60,986 +0.20(+0.82%)
Jul 13, 2005 23.97 24.05 23.97 24.00 54,362 -0.00(-0.02%)
Jul 12, 2005 24.12 24.12 23.93 24.00 48,195 -0.07(-0.31%)
Jul 11, 2005 23.99 24.17 23.99 24.08 192,780 +0.14(+0.59%)
Jul 08, 2005 23.53 24.00 23.53 23.94 31,521 +0.39(+1.67%)
Jul 07, 2005 23.36 23.55 23.24 23.55 64,869 +0.02(+0.07%)
Jul 06, 2005 23.65 23.70 23.48 23.53 39,058 -0.23(-0.96%)
Jul 05, 2005 23.49 23.76 23.49 23.76 37,002 +0.18(+0.74%)
Jul 01, 2005 23.58 23.65 23.55 23.58 23,983 +0.07(+0.32%)
Jun 30, 2005 23.68 23.78 23.51 23.51 84,284 -0.18(-0.74%)
Jun 29, 2005 23.75 23.82 23.65 23.68 29,008 -0.04(-0.18%)
Jun 28, 2005 23.41 23.75 23.41 23.72 132,022 +0.35(+1.50%)
Jun 27, 2005 23.39 23.39 23.27 23.37 613,061 +0.00(+0.00%)
Jun 24, 2005 23.52 23.58 23.26 23.37 86,568 -0.21(-0.87%)
Jun 23, 2005 23.98 23.98 23.58 23.58 44,540 -0.45(-1.88%)
Jun 22, 2005 24.25 24.25 24.03 24.03 168,569 -0.11(-0.47%)
Jun 21, 2005 24.10 24.21 24.08 24.14 60,072 -0.07(-0.29%)
Jun 20, 2005 24.21 24.25 24.11 24.21 37,688 -0.05(-0.20%)
Jun 17, 2005 24.20 24.35 24.20 24.26 44,997 +0.13(+0.54%)
Jun 16, 2005 24.08 24.16 24.01 24.13 25,810 +0.11(+0.46%)
Jun 15, 2005 24.04 24.07 23.88 24.02 15,303 -0.04(-0.15%)
Jun 14, 2005 24.08 24.11 24.02 24.06 19,415 +0.01(+0.04%)
Jun 13, 2005 23.97 24.22 23.96 24.05 38,145 +0.00(+0.00%)
Jun 10, 2005 24.04 24.13 23.92 24.05 47,738 +0.00(+0.02%)
Jun 09, 2005 23.97 24.09 23.89 24.04 26,495 -0.00(-0.02%)
Jun 08, 2005 24.23 24.23 24.00 24.05 92,278 -0.10(-0.40%)
Jun 07, 2005 24.12 24.39 24.12 24.14 222,702 +0.08(+0.33%)
Jun 06, 2005 24.07 24.11 23.98 24.07 49,337 +0.03(+0.11%)
Jun 03, 2005 24.09 24.17 24.00 24.04 23,983 -0.12(-0.49%)
Jun 02, 2005 24.11 24.20 24.09 24.16 17,359 +0.00(+0.00%)
Jun 01, 2005 24.02 24.20 23.95 24.16 35,404 +0.17(+0.71%)
May 31, 2005 24.08 24.08 23.97 23.99 19,415 -0.10(-0.40%)
May 27, 2005 24.05 24.12 24.04 24.08 108,724 +0.03(+0.13%)
May 26, 2005 24.08 24.12 24.00 24.05 15,988 +0.16(+0.68%)
May 25, 2005 24.04 24.04 23.86 23.89 87,710 -0.25(-1.02%)
May 24, 2005 24.11 24.16 24.02 24.14 43,855 -0.04(-0.18%)
May 23, 2005 24.00 24.25 24.00 24.18 36,774 +0.20(+0.84%)
May 20, 2005 23.98 24.03 23.87 23.98 42,256 -0.02(-0.07%)
May 19, 2005 23.99 24.04 23.90 24.00 51,164 +0.05(+0.20%)
May 18, 2005 23.74 24.00 23.69 23.95 64,184 +0.33(+1.41%)
May 17, 2005 23.33 23.62 23.33 23.62 74,691 +0.20(+0.84%)
May 16, 2005 23.12 23.44 23.12 23.42 478,297 +0.27(+1.17%)
May 13, 2005 23.33 23.37 23.01 23.15 116,262 -0.14(-0.62%)
May 12, 2005 23.57 23.60 23.23 23.29 149,839 -0.28(-1.17%)
May 11, 2005 23.42 23.57 23.29 23.57 43,855 +0.20(+0.84%)
May 10, 2005 23.54 23.55 23.33 23.37 50,479 -0.26(-1.09%)
May 09, 2005 23.47 23.63 23.44 23.63 14,618 +0.12(+0.52%)
May 06, 2005 23.54 23.59 23.45 23.51 68,980 +0.05(+0.22%)
May 05, 2005 23.44 23.55 23.33 23.45 48,423 -0.07(-0.32%)
May 04, 2005 23.26 23.53 23.26 23.53 63,727 +0.30(+1.30%)
May 03, 2005 23.30 23.37 23.18 23.23 45,225 -0.15(-0.64%)
May 02, 2005 23.36 23.46 23.24 23.37 398,581 +0.11(+0.45%)
Apr 29, 2005 23.19 23.31 22.95 23.27 136,819 +0.20(+0.85%)
Apr 28, 2005 23.30 23.35 23.05 23.07 52,991 -0.29(-1.26%)
Apr 27, 2005 23.16 23.37 23.02 23.37 70,122 +0.05(+0.23%)
Apr 26, 2005 23.51 23.58 23.31 23.31 41,114 -0.29(-1.24%)
Apr 25, 2005 23.47 23.62 23.47 23.61 181,588 +0.31(+1.32%)
Apr 22, 2005 23.57 23.57 23.19 23.30 317,494 -0.21(-0.91%)
Apr 21, 2005 23.28 23.58 23.19 23.51 408,631 +0.53(+2.29%)
Apr 20, 2005 23.30 23.30 22.98 22.99 78,802 -0.29(-1.24%)
Apr 19, 2005 23.24 23.31 23.19 23.28 68,067 +0.14(+0.62%)
Apr 18, 2005 23.05 23.25 23.01 23.13 170,624 +0.07(+0.30%)
Apr 15, 2005 23.36 23.50 23.01 23.06 134,535 -0.34(-1.44%)
Apr 14, 2005 23.85 23.85 23.40 23.40 355,639 -0.36(-1.53%)
Apr 13, 2005 24.14 24.16 23.73 23.76 81,543 -0.42(-1.74%)
Apr 12, 2005 23.97 24.22 23.73 24.18 62,128 +0.15(+0.62%)
Apr 11, 2005 24.08 24.08 23.95 24.04 23,069 -0.03(-0.11%)
Apr 08, 2005 24.24 24.24 24.04 24.06 93,649 -0.12(-0.51%)
Apr 07, 2005 24.07 24.25 24.07 24.18 28,780 +0.14(+0.56%)
Apr 06, 2005 24.09 24.17 24.03 24.05 85,654 +0.02(+0.09%)
Apr 05, 2005 23.93 24.04 23.93 24.03 96,618 +0.09(+0.38%)
Apr 04, 2005 23.92 23.99 23.81 23.93 160,574 -0.07(-0.27%)
Apr 01, 2005 24.30 24.36 23.97 24.00 88,395 -0.16(-0.65%)
Mar 31, 2005 24.19 24.27 24.15 24.16 180,218 -0.09(-0.38%)
Mar 30, 2005 23.99 24.25 23.97 24.25 50,707 +0.33(+1.39%)
Mar 29, 2005 24.21 24.27 23.88 23.92 42,256 -0.39(-1.59%)
Mar 28, 2005 24.34 24.38 24.28 24.30 46,596 -0.00(-0.02%)
Mar 24, 2005 24.37 24.46 24.31 24.31 96,162 +0.00(+0.00%)
Mar 23, 2005 24.43 24.43 24.29 24.31 31,521 -0.11(-0.45%)
Mar 22, 2005 24.55 24.74 24.40 24.42 144,814 -0.13(-0.53%)
Mar 21, 2005 24.46 24.56 24.39 24.55 189,126 +0.06(+0.25%)
Mar 18, 2005 24.47 24.51 24.35 24.49 47,966 +0.03(+0.11%)
Mar 17, 2005 24.42 24.53 24.40 24.46 73,777 +0.04(+0.16%)
Mar 16, 2005 24.59 24.65 24.39 24.42 49,337 -0.32(-1.31%)
Mar 15, 2005 24.92 24.92 24.72 24.74 47,509 -0.04(-0.16%)
Mar 14, 2005 24.65 24.81 24.65 24.78 29,008 +0.09(+0.37%)
Mar 11, 2005 24.78 24.85 24.64 24.69 49,337 -0.03(-0.12%)
Mar 10, 2005 24.75 24.80 24.59 24.72 79,031 +0.04(+0.16%)
Mar 09, 2005 24.85 24.90 24.68 24.68 128,596 -0.25(-1.02%)
Mar 08, 2005 24.99 25.01 24.91 24.94 55,047 -0.07(-0.30%)
Mar 07, 2005 24.96 25.06 24.91 25.01 126,540 +0.11(+0.42%)
Mar 04, 2005 24.57 24.94 24.57 24.91 179,989 +0.36(+1.48%)
Mar 03, 2005 24.59 24.59 24.39 24.54 81,543 +0.07(+0.27%)
Mar 02, 2005 24.29 24.58 24.28 24.48 251,026 +0.03(+0.13%)
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.