US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 38.63 38.69 38.13 38.30 175,668 -0.22(-0.57%)
Jun 30, 2004 38.48 38.57 38.21 38.52 151,292 +0.13(+0.34%)
Jun 29, 2004 38.41 38.50 38.30 38.38 287,469 +0.03(+0.08%)
Jun 28, 2004 38.19 38.59 38.19 38.35 175,940 +0.26(+0.69%)
Jun 25, 2004 38.38 38.49 38.08 38.09 84,566 -0.48(-1.26%)
Jun 24, 2004 38.41 38.62 38.41 38.57 187,788 -0.18(-0.45%)
Jun 23, 2004 38.63 38.75 38.41 38.75 64,411 +0.09(+0.23%)
Jun 22, 2004 38.41 38.71 38.24 38.66 29,686 +0.23(+0.59%)
Jun 21, 2004 38.48 38.60 38.33 38.44 140,807 +0.01(+0.04%)
Jun 18, 2004 38.26 38.57 38.22 38.42 163,821 +0.04(+0.11%)
Jun 17, 2004 38.44 38.59 38.38 38.38 51,474 -0.23(-0.61%)
Jun 16, 2004 38.41 38.62 38.41 38.61 53,381 +0.21(+0.54%)
Jun 15, 2004 38.52 38.65 38.35 38.41 85,519 +0.14(+0.36%)
Jun 14, 2004 38.33 38.49 38.24 38.27 30,095 -0.22(-0.57%)
Jun 10, 2004 38.59 38.59 38.38 38.49 34,861 -0.07(-0.17%)
Jun 09, 2004 38.77 38.77 38.51 38.55 55,424 -0.08(-0.21%)
Jun 08, 2004 38.55 38.73 38.44 38.63 61,824 +0.01(+0.04%)
Jun 07, 2004 38.11 38.62 38.11 38.62 186,698 +0.51(+1.33%)
Jun 04, 2004 38.41 38.43 38.10 38.11 139,990 -0.11(-0.29%)
Jun 03, 2004 38.30 38.40 38.12 38.22 255,195 -0.18(-0.48%)
Jun 02, 2004 38.19 38.45 38.14 38.41 62,913 +0.23(+0.60%)
Jun 01, 2004 37.93 38.18 37.86 38.18 280,933 +0.19(+0.50%)
May 28, 2004 38.08 38.13 37.97 37.99 35,406 -0.12(-0.33%)
May 27, 2004 37.72 38.16 37.72 38.11 79,255 +0.37(+0.97%)
May 26, 2004 37.60 37.78 37.49 37.74 68,497 +0.10(+0.25%)
May 25, 2004 37.01 37.65 36.86 37.65 118,474 +0.71(+1.93%)
May 24, 2004 37.41 37.41 36.90 36.94 51,066 -0.26(-0.71%)
May 21, 2004 37.23 37.53 37.20 37.20 61,960 -0.13(-0.35%)
May 20, 2004 37.08 37.39 37.03 37.33 39,219 +0.20(+0.53%)
May 19, 2004 37.48 37.52 37.03 37.14 82,387 -0.22(-0.59%)
May 18, 2004 37.27 37.41 37.13 37.36 46,164 +0.12(+0.34%)
May 17, 2004 37.16 37.35 36.97 37.23 69,177 -0.19(-0.51%)
May 14, 2004 37.30 37.56 36.95 37.42 259,145 +0.27(+0.73%)
May 13, 2004 37.52 37.52 37.11 37.15 56,785 -0.31(-0.82%)
May 12, 2004 37.67 37.67 36.91 37.46 155,650 -0.35(-0.93%)
May 11, 2004 37.67 37.81 37.49 37.81 178,800 +0.16(+0.43%)
May 10, 2004 37.97 38.22 37.56 37.65 202,631 -0.51(-1.35%)
May 07, 2004 38.66 38.77 38.16 38.16 295,232 -0.57(-1.48%)
May 06, 2004 38.63 38.74 38.45 38.74 141,488 +0.01(+0.04%)
May 05, 2004 38.63 38.74 38.48 38.72 39,491 +0.08(+0.21%)
May 04, 2004 38.70 38.81 38.38 38.64 335,949 -0.04(-0.10%)
May 03, 2004 38.44 38.68 38.33 38.68 254,106 +0.20(+0.52%)
Apr 30, 2004 38.52 38.68 38.26 38.48 199,363 +0.15(+0.38%)
Apr 29, 2004 38.19 38.46 38.08 38.33 55,015 +0.15(+0.40%)
Apr 28, 2004 38.52 38.52 38.05 38.18 85,383 -0.37(-0.95%)
Apr 27, 2004 38.63 38.79 38.48 38.55 121,878 +0.11(+0.29%)
Apr 26, 2004 38.66 38.68 38.38 38.44 54,470 -0.20(-0.51%)
Apr 23, 2004 38.70 38.70 38.38 38.63 69,314 -0.08(-0.21%)
Apr 22, 2004 38.19 38.71 38.11 38.71 76,395 +0.53(+1.38%)
Apr 21, 2004 38.05 38.19 37.86 38.19 51,747 +0.15(+0.39%)
Apr 20, 2004 38.41 38.41 38.04 38.04 74,761 -0.33(-0.86%)
Apr 19, 2004 38.33 38.44 38.08 38.37 332,408 +0.17(+0.44%)
Apr 16, 2004 38.11 38.21 38.03 38.20 66,045 +0.20(+0.52%)
Apr 15, 2004 37.97 38.04 37.77 38.00 70,675 +0.15(+0.39%)
Apr 14, 2004 37.63 37.89 37.50 37.86 39,082 +0.07(+0.19%)
Apr 13, 2004 38.15 38.15 37.62 37.78 113,435 -0.17(-0.45%)
Apr 12, 2004 38.04 38.13 37.94 37.95 37,721 -0.09(-0.23%)
Apr 08, 2004 38.19 38.19 37.87 38.04 130,321 +0.06(+0.15%)
Apr 07, 2004 37.97 38.08 37.83 37.98 111,801 -0.10(-0.25%)
Apr 06, 2004 37.82 38.08 37.74 38.08 38,129 +0.23(+0.62%)
Apr 05, 2004 37.74 37.91 37.60 37.84 172,400 +0.02(+0.06%)
Apr 02, 2004 38.04 38.04 37.66 37.82 431,545 +0.09(+0.23%)
Apr 01, 2004 37.56 37.77 37.48 37.73 162,595 +0.39(+1.04%)
Mar 31, 2004 37.45 37.56 37.11 37.34 148,160 -0.04(-0.10%)
Mar 30, 2004 37.02 37.38 37.02 37.38 47,662 +0.31(+0.83%)
Mar 29, 2004 36.83 37.08 36.80 37.07 61,007 +0.41(+1.12%)
Mar 26, 2004 36.64 36.80 36.54 36.66 188,741 -0.18(-0.48%)
Mar 25, 2004 36.57 36.83 36.40 36.83 44,257 +0.45(+1.23%)
Mar 24, 2004 36.40 36.44 36.11 36.39 60,326 +0.15(+0.41%)
Mar 23, 2004 36.45 36.50 36.24 36.24 73,944 -0.21(-0.56%)
Mar 22, 2004 36.57 36.71 36.24 36.45 177,711 -0.38(-1.04%)
Mar 19, 2004 36.94 37.11 36.83 36.83 140,943 -0.21(-0.56%)
Mar 18, 2004 37.05 37.16 36.86 37.03 228,777 -0.09(-0.24%)
Mar 17, 2004 36.79 37.12 36.69 37.12 74,761 +0.48(+1.32%)
Mar 16, 2004 36.72 36.72 36.35 36.64 85,246 +0.12(+0.34%)
Mar 15, 2004 36.97 36.97 36.39 36.51 29,278 -0.46(-1.23%)
Mar 12, 2004 37.01 37.01 36.61 36.97 331,182 +0.08(+0.22%)
Mar 11, 2004 37.45 37.61 36.89 36.89 166,953 -0.82(-2.18%)
Mar 10, 2004 37.82 38.10 37.67 37.71 138,219 +0.04(+0.10%)
Mar 09, 2004 37.56 37.69 37.40 37.67 68,360 -0.04(-0.10%)
Mar 08, 2004 37.74 37.85 37.57 37.71 145,981 -0.04(-0.10%)
Mar 05, 2004 37.38 37.74 37.35 37.74 316,203 +0.40(+1.06%)
Mar 04, 2004 37.56 37.56 37.33 37.35 111,801 -0.21(-0.57%)
Mar 03, 2004 37.49 37.59 37.32 37.56 254,242 +0.26(+0.69%)
Mar 02, 2004 37.60 37.75 37.30 37.30 151,973 -0.50(-1.32%)
Mar 01, 2004 37.52 37.80 37.45 37.80 52,019 +0.35(+0.94%)
Feb 27, 2004 37.34 37.52 37.24 37.45 27,507 +0.14(+0.37%)
Feb 26, 2004 37.16 37.31 37.01 37.31 55,015 +0.15(+0.41%)
Feb 25, 2004 37.05 37.19 36.96 37.16 23,286 +0.06(+0.16%)
Feb 24, 2004 37.24 37.34 36.97 37.10 162,323 -0.14(-0.37%)
Feb 23, 2004 37.30 37.33 37.16 37.24 61,143 +0.02(+0.06%)
Feb 20, 2004 37.12 37.30 37.05 37.22 40,580 +0.22(+0.60%)
Feb 19, 2004 37.23 37.37 37.00 37.00 108,260 -0.12(-0.34%)
Feb 18, 2004 37.12 37.19 36.98 37.12 92,600 +0.06(+0.16%)
Feb 17, 2004 37.08 37.14 36.90 37.06 44,121 +0.21(+0.56%)
Feb 13, 2004 37.05 37.08 36.74 36.86 98,864 -0.18(-0.48%)
Feb 12, 2004 37.05 37.08 36.92 37.03 40,989 -0.05(-0.14%)
Feb 11, 2004 36.83 37.12 36.73 37.08 36,767 +0.22(+0.60%)
Feb 10, 2004 36.84 36.93 36.72 36.86 50,930 +0.06(+0.16%)
Feb 09, 2004 36.72 37.45 36.69 36.80 65,773 +0.12(+0.32%)
Feb 06, 2004 36.61 36.69 36.39 36.69 122,287 +0.23(+0.62%)
Feb 05, 2004 36.35 36.46 36.20 36.46 73,944 +0.13(+0.36%)
Feb 04, 2004 36.06 36.38 35.98 36.33 143,394 +0.20(+0.55%)
Feb 03, 2004 36.06 36.18 35.92 36.13 43,168 +0.15(+0.43%)
Feb 02, 2004 36.06 36.15 35.80 35.98 183,158 -0.04(-0.10%)
Jan 30, 2004 35.98 36.01 35.81 36.01 40,989 +0.03(+0.08%)
Jan 29, 2004 35.69 36.10 35.66 35.98 53,789 +0.27(+0.76%)
Jan 28, 2004 36.09 36.14 35.62 35.71 162,186 -0.35(-0.96%)
Jan 27, 2004 36.24 36.24 36.00 36.06 44,393 -0.18(-0.51%)
Jan 26, 2004 35.87 36.24 35.84 36.24 43,849 +0.48(+1.33%)
Jan 23, 2004 35.69 35.89 35.64 35.76 31,865 +0.08(+0.23%)
Jan 22, 2004 35.75 35.75 35.53 35.68 41,670 -0.01(-0.04%)
Jan 21, 2004 35.38 35.70 35.38 35.70 52,292 +0.25(+0.70%)
Jan 20, 2004 35.57 35.58 35.32 35.45 127,597 -0.01(-0.04%)
Jan 16, 2004 35.58 35.61 35.40 35.46 24,239 -0.12(-0.33%)
Jan 15, 2004 35.61 35.61 35.29 35.58 84,974 +0.10(+0.29%)
Jan 14, 2004 35.41 35.61 35.36 35.48 87,834 +0.12(+0.35%)
Jan 13, 2004 35.50 35.50 35.16 35.35 24,239 +0.03(+0.08%)
Jan 12, 2004 35.39 35.44 35.22 35.32 124,465 +0.07(+0.21%)
Jan 09, 2004 35.45 35.56 35.20 35.25 85,110 -0.17(-0.48%)
Jan 08, 2004 35.60 35.60 35.32 35.42 67,680 -0.07(-0.21%)
Jan 07, 2004 35.63 35.63 35.36 35.49 85,927 -0.21(-0.60%)
Jan 06, 2004 35.51 35.74 35.51 35.70 50,521 +0.06(+0.16%)
Jan 05, 2004 35.68 35.73 35.42 35.64 41,670 +0.10(+0.29%)
Jan 02, 2004 35.83 35.86 35.41 35.54 64,956 +0.07(+0.21%)
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%)
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.