US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 26.16 26.23 26.08 26.17 56,874 +0.10(+0.37%)
Aug 30, 2006 26.01 26.14 25.99 26.07 36,089 +0.02(+0.07%)
Aug 29, 2006 25.99 26.06 25.85 26.05 75,833 +0.10(+0.39%)
Aug 28, 2006 25.72 26.04 25.72 25.95 45,454 +0.20(+0.77%)
Aug 25, 2006 25.77 25.82 25.69 25.76 22,612 -0.02(-0.07%)
Aug 24, 2006 26.07 26.07 25.72 25.77 36,546 -0.11(-0.44%)
Aug 23, 2006 26.13 26.18 25.83 25.89 63,270 -0.22(-0.86%)
Aug 22, 2006 26.02 26.20 26.00 26.11 41,342 +0.03(+0.10%)
Aug 21, 2006 26.23 26.23 26.05 26.08 61,900 -0.25(-0.95%)
Aug 18, 2006 26.36 26.42 26.21 26.33 58,930 -0.06(-0.22%)
Aug 17, 2006 26.24 26.47 26.24 26.39 66,468 +0.06(+0.23%)
Aug 16, 2006 25.95 26.38 25.94 26.33 57,331 +0.58(+2.26%)
Aug 15, 2006 25.61 25.79 25.56 25.75 43,398 +0.46(+1.82%)
Aug 14, 2006 25.41 25.65 25.27 25.29 22,384 +0.09(+0.35%)
Aug 11, 2006 25.29 25.33 25.11 25.20 31,749 -0.15(-0.60%)
Aug 10, 2006 25.11 25.42 25.11 25.35 123,343 +0.18(+0.70%)
Aug 09, 2006 25.72 25.72 25.18 25.18 114,435 -0.31(-1.20%)
Aug 08, 2006 25.76 25.84 25.42 25.48 44,540 -0.24(-0.94%)
Aug 07, 2006 25.81 25.87 25.63 25.73 37,916 -0.14(-0.56%)
Aug 04, 2006 26.15 26.33 25.74 25.87 60,986 -0.09(-0.34%)
Aug 03, 2006 25.52 26.04 25.52 25.96 24,897 +0.25(+0.95%)
Aug 02, 2006 25.52 25.79 25.52 25.71 261,533 +0.24(+0.93%)
Aug 01, 2006 25.55 25.59 25.39 25.48 558,698 -0.24(-0.92%)
Jul 31, 2006 25.72 25.75 25.65 25.71 53,677 -0.12(-0.46%)
Jul 28, 2006 25.71 25.87 25.62 25.83 90,908 +0.37(+1.44%)
Jul 27, 2006 25.61 25.73 25.42 25.46 44,312 -0.06(-0.24%)
Jul 26, 2006 25.76 25.76 25.37 25.52 60,301 -0.28(-1.10%)
Jul 25, 2006 25.62 25.83 25.48 25.81 79,716 +0.07(+0.29%)
Jul 24, 2006 25.44 25.77 25.42 25.73 34,261 +0.37(+1.47%)
Jul 21, 2006 25.61 25.61 25.18 25.36 51,849 -0.28(-1.11%)
Jul 20, 2006 26.25 26.27 25.62 25.65 31,749 -0.53(-2.02%)
Jul 19, 2006 25.73 26.23 25.73 26.18 20,100 +0.56(+2.19%)
Jul 18, 2006 25.55 25.74 25.37 25.62 40,429 +0.04(+0.17%)
Jul 17, 2006 25.61 25.76 25.52 25.57 126,540 -0.14(-0.53%)
Jul 14, 2006 25.90 25.93 25.47 25.71 119,460 -0.34(-1.29%)
Jul 13, 2006 26.31 26.32 25.99 26.04 130,195 -0.47(-1.78%)
Jul 12, 2006 26.89 26.89 26.48 26.52 84,512 -0.28(-1.05%)
Jul 11, 2006 26.81 26.84 26.55 26.80 65,326 -0.02(-0.07%)
Jul 10, 2006 26.84 26.92 26.72 26.82 126,769 +0.01(+0.03%)
Jul 07, 2006 26.98 27.04 26.74 26.81 47,281 -0.38(-1.40%)
Jul 06, 2006 27.19 27.33 27.12 27.19 58,473 +0.04(+0.16%)
Jul 05, 2006 27.17 27.24 27.00 27.14 63,270 -0.22(-0.82%)
Jul 03, 2006 27.30 27.37 27.25 27.37 159,889 +0.18(+0.66%)
Jun 30, 2006 27.28 27.34 27.15 27.19 230,925 -0.04(-0.14%)
Jun 29, 2006 26.74 27.24 26.71 27.23 177,705 +0.70(+2.64%)
Jun 28, 2006 26.53 26.55 26.36 26.53 37,231 +0.04(+0.15%)
Jun 27, 2006 26.82 26.86 26.46 26.49 38,373 -0.33(-1.22%)
Jun 26, 2006 26.68 26.82 26.62 26.82 106,897 +0.14(+0.51%)
Jun 23, 2006 26.53 26.84 26.52 26.68 90,451 +0.04(+0.15%)
Jun 22, 2006 26.68 26.68 26.51 26.64 99,816 -0.15(-0.56%)
Jun 21, 2006 26.53 26.89 26.53 26.79 64,640 +0.35(+1.32%)
Jun 20, 2006 26.49 26.60 26.39 26.44 58,702 -0.02(-0.07%)
Jun 19, 2006 26.75 26.81 26.35 26.46 45,682 -0.28(-1.03%)
Jun 16, 2006 26.79 26.79 26.61 26.73 68,067 -0.07(-0.28%)
Jun 15, 2006 26.33 26.86 26.30 26.81 197,577 +0.64(+2.46%)
Jun 14, 2006 25.86 26.17 25.86 26.16 134,535 +0.27(+1.03%)
Jun 13, 2006 25.99 26.29 25.90 25.90 171,538 -0.20(-0.76%)
Jun 12, 2006 26.57 26.61 26.09 26.09 51,621 -0.47(-1.78%)
Jun 09, 2006 26.77 26.89 26.55 26.57 50,479 -0.14(-0.52%)
Jun 08, 2006 26.65 26.77 26.09 26.71 152,123 -0.15(-0.57%)
Jun 07, 2006 27.10 27.26 26.84 26.86 127,226 -0.21(-0.79%)
Jun 06, 2006 27.28 27.28 26.84 27.07 128,139 -0.14(-0.50%)
Jun 05, 2006 27.72 27.72 27.16 27.21 179,076 -0.57(-2.06%)
Jun 02, 2006 27.93 27.93 27.64 27.78 72,407 -0.01(-0.03%)
Jun 01, 2006 27.46 27.79 27.45 27.79 111,694 +0.38(+1.37%)
May 31, 2006 27.21 27.42 27.21 27.42 187,527 +0.26(+0.95%)
May 30, 2006 27.56 27.56 27.16 27.16 51,849 -0.45(-1.62%)
May 26, 2006 27.59 27.61 27.48 27.60 43,170 +0.15(+0.56%)
May 25, 2006 27.40 27.45 27.26 27.45 75,147 +0.19(+0.69%)
May 24, 2006 27.24 27.36 26.89 27.26 95,248 -0.04(-0.16%)
May 23, 2006 27.56 27.67 27.27 27.31 161,259 -0.07(-0.26%)
May 22, 2006 27.29 27.47 27.13 27.38 121,059 -0.12(-0.45%)
May 19, 2006 27.40 27.58 27.25 27.50 72,635 +0.10(+0.37%)
May 18, 2006 27.73 27.74 27.37 27.40 77,432 -0.20(-0.73%)
May 17, 2006 27.99 28.09 27.56 27.60 243,488 -0.59(-2.10%)
May 16, 2006 28.36 28.37 28.13 28.19 81,543 -0.05(-0.19%)
May 15, 2006 28.08 28.25 27.96 28.24 134,992 -0.04(-0.14%)
May 12, 2006 28.54 28.58 28.25 28.28 190,725 -0.46(-1.61%)
May 11, 2006 29.00 29.00 28.65 28.75 121,059 -0.26(-0.89%)
May 10, 2006 29.02 29.08 28.93 29.00 232,753 -0.04(-0.14%)
May 09, 2006 28.99 29.04 28.96 29.04 99,816 +0.04(+0.12%)
May 08, 2006 29.08 29.08 28.96 29.01 86,340 +0.00(+0.00%)
May 05, 2006 28.89 29.06 28.87 29.01 74,462 +0.32(+1.10%)
May 04, 2006 28.59 28.77 28.58 28.69 122,886 +0.27(+0.94%)
May 03, 2006 28.40 28.47 28.33 28.43 131,109 +0.02(+0.06%)
May 02, 2006 28.25 28.41 28.19 28.41 79,031 +0.21(+0.76%)
May 01, 2006 28.19 28.36 28.19 28.19 120,145 +0.04(+0.16%)
Apr 28, 2006 28.26 28.28 28.12 28.15 41,342 -0.08(-0.28%)
Apr 27, 2006 28.04 28.41 28.02 28.23 42,256 -0.07(-0.23%)
Apr 26, 2006 28.28 28.45 28.23 28.30 62,356 +0.11(+0.37%)
Apr 25, 2006 28.35 28.37 28.15 28.19 92,507 -0.25(-0.89%)
Apr 24, 2006 28.45 28.46 28.33 28.44 50,936 +0.00(+0.00%)
Apr 21, 2006 28.51 28.62 28.33 28.44 51,164 +0.01(+0.03%)
Apr 20, 2006 28.33 28.53 28.33 28.44 194,151 +0.14(+0.51%)
Apr 19, 2006 28.18 28.34 28.14 28.29 97,304 +0.16(+0.56%)
Apr 18, 2006 27.58 28.19 27.58 28.13 38,601 +0.60(+2.19%)
Apr 17, 2006 27.67 27.72 27.40 27.53 46,824 -0.09(-0.32%)
Apr 13, 2006 27.76 27.75 27.57 27.62 25,582 -0.14(-0.50%)
Apr 12, 2006 27.58 27.76 27.56 27.76 29,693 +0.27(+0.97%)
Apr 11, 2006 27.76 27.76 27.42 27.49 51,621 -0.19(-0.70%)
Apr 10, 2006 27.79 27.79 27.59 27.68 127,226 -0.04(-0.16%)
Apr 07, 2006 27.95 28.11 27.68 27.73 40,200 -0.21(-0.75%)
Apr 06, 2006 27.96 28.00 27.82 27.94 24,440 -0.02(-0.08%)
Apr 05, 2006 27.92 27.98 27.75 27.96 79,031 +0.05(+0.19%)
Apr 04, 2006 27.70 27.93 27.68 27.91 35,175 +0.18(+0.65%)
Apr 03, 2006 27.67 27.95 27.67 27.73 112,150 +0.09(+0.33%)
Mar 31, 2006 27.63 27.71 27.59 27.63 26,952 +0.03(+0.10%)
Mar 30, 2006 27.65 27.75 27.50 27.61 177,020 +0.02(+0.08%)
Mar 29, 2006 27.44 27.61 27.38 27.59 51,392 +0.23(+0.85%)
Mar 28, 2006 27.50 27.57 27.31 27.35 51,392 -0.13(-0.46%)
Mar 27, 2006 27.52 27.52 27.41 27.48 80,401 -0.02(-0.08%)
Mar 24, 2006 27.49 27.57 27.45 27.50 41,342 -0.06(-0.22%)
Mar 23, 2006 27.65 27.65 27.43 27.56 55,732 -0.12(-0.44%)
Mar 22, 2006 27.45 27.69 27.45 27.69 66,011 +0.25(+0.93%)
Mar 21, 2006 27.61 27.73 27.42 27.43 52,306 -0.14(-0.51%)
Mar 20, 2006 27.64 27.67 27.57 27.57 52,078 -0.01(-0.03%)
Mar 17, 2006 27.53 27.67 27.53 27.58 47,053 +0.08(+0.30%)
Mar 16, 2006 27.52 27.61 27.45 27.50 105,070 +0.11(+0.42%)
Mar 15, 2006 27.15 27.44 27.15 27.38 60,301 +0.33(+1.23%)
Mar 14, 2006 26.81 27.10 26.79 27.05 56,189 +0.26(+0.96%)
Mar 13, 2006 26.80 26.89 26.75 26.79 19,871 -0.01(-0.03%)
Mar 10, 2006 26.51 26.80 26.51 26.80 37,688 +0.30(+1.14%)
Mar 09, 2006 26.58 26.67 26.50 26.50 32,206 -0.05(-0.20%)
Mar 08, 2006 26.42 26.58 26.30 26.55 13,704 +0.04(+0.13%)
Mar 07, 2006 26.54 26.61 26.43 26.52 36,774 -0.10(-0.38%)
Mar 06, 2006 26.82 26.82 26.54 26.62 113,064 -0.19(-0.72%)
Mar 03, 2006 26.68 26.99 26.68 26.81 71,036 +0.08(+0.29%)
Mar 02, 2006 26.71 26.77 26.64 26.73 51,621 -0.06(-0.23%)
Mar 01, 2006 26.71 26.82 26.61 26.79 447,233 +0.22(+0.82%)
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%)
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.