US Consumer Goods Ishares ETF (NY: IYK )

67.54 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 (%)
Jan 29, 2010 40.64 40.76 40.09 40.17 45,412 -0.35(-0.87%)
Jan 28, 2010 40.78 40.92 40.43 40.52 104,592 -0.09(-0.22%)
Jan 27, 2010 40.39 40.61 40.15 40.61 22,027 +0.14(+0.34%)
Jan 26, 2010 40.33 40.61 40.23 40.47 32,801 -0.04(-0.09%)
Jan 25, 2010 40.73 40.73 40.40 40.50 32,669 +0.17(+0.42%)
Jan 22, 2010 40.62 40.79 40.34 40.34 40,914 -0.37(-0.90%)
Jan 21, 2010 41.42 41.52 40.65 40.70 67,390 -0.66(-1.60%)
Jan 20, 2010 41.48 41.53 41.14 41.36 118,150 -0.50(-1.19%)
Jan 19, 2010 41.53 41.87 41.53 41.86 30,034 +0.29(+0.69%)
Jan 15, 2010 41.88 41.58 41.58 41.58 29,148 -0.33(-0.79%)
Jan 14, 2010 41.75 41.94 41.75 41.91 29,465 +0.05(+0.12%)
Jan 13, 2010 41.66 41.95 41.61 41.86 14,153 +0.29(+0.71%)
Jan 12, 2010 41.36 41.59 41.36 41.56 28,749 +0.04(+0.11%)
Jan 11, 2010 41.48 41.61 41.14 41.52 35,150 +0.06(+0.14%)
Jan 08, 2010 41.46 41.46 41.26 41.46 66,701 -0.15(-0.37%)
Jan 07, 2010 41.58 41.64 41.32 41.61 45,052 +0.07(+0.16%)
Jan 06, 2010 41.37 41.57 41.35 41.55 24,218 +0.08(+0.20%)
Jan 05, 2010 41.23 41.47 41.04 41.47 29,844 +0.24(+0.59%)
Jan 04, 2010 40.91 41.26 40.91 41.22 207,760 +0.46(+1.12%)
Dec 31, 2009 41.32 40.77 40.77 40.77 32,144 -0.45(-1.08%)
Dec 30, 2009 41.15 41.28 41.14 41.22 12,799 -0.04(-0.09%)
Dec 29, 2009 41.30 41.35 41.25 41.25 22,972 +0.05(+0.12%)
Dec 28, 2009 41.36 41.36 41.11 41.20 36,974 +0.02(+0.05%)
Dec 24, 2009 41.08 41.22 41.05 41.18 16,163 +0.12(+0.30%)
Dec 23, 2009 41.07 41.07 40.92 41.06 57,511 -0.14(-0.33%)
Dec 22, 2009 40.94 41.22 40.94 41.19 30,244 +0.23(+0.56%)
Dec 21, 2009 40.78 41.11 40.78 40.97 49,203 +0.29(+0.72%)
Dec 18, 2009 40.92 40.92 40.31 40.67 64,909 -0.06(-0.14%)
Dec 17, 2009 40.94 41.01 40.73 40.73 30,992 -0.55(-1.33%)
Dec 16, 2009 41.47 41.55 41.27 41.28 27,144 +0.04(+0.09%)
Dec 15, 2009 41.30 41.38 41.18 41.25 12,488 -0.14(-0.34%)
Dec 14, 2009 41.23 41.40 41.17 41.39 21,190 +0.33(+0.80%)
Dec 11, 2009 41.14 41.27 41.05 41.06 16,685 +0.11(+0.27%)
Dec 10, 2009 41.00 41.14 40.93 40.95 14,911 +0.14(+0.34%)
Dec 09, 2009 40.73 40.94 40.56 40.81 30,950 -0.02(-0.05%)
Dec 08, 2009 41.01 41.01 40.70 40.83 186,199 -0.43(-1.05%)
Dec 07, 2009 41.38 41.38 41.14 41.26 50,901 -0.06(-0.14%)
Dec 04, 2009 41.48 41.69 41.07 41.32 29,074 +0.31(+0.75%)
Dec 03, 2009 41.46 41.48 41.00 41.01 25,444 -0.37(-0.90%)
Dec 02, 2009 41.14 41.55 41.14 41.39 14,040 +0.20(+0.48%)
Dec 01, 2009 40.37 41.36 40.37 41.19 214,093 +0.59(+1.45%)
Nov 30, 2009 40.94 40.94 40.45 40.60 21,689 -0.15(-0.38%)
Nov 27, 2009 40.46 40.89 40.06 40.75 7,156 -0.44(-1.07%)
Nov 25, 2009 41.13 41.29 41.13 41.19 28,363 +0.04(+0.11%)
Nov 24, 2009 41.09 41.19 40.86 41.15 65,154 +0.04(+0.09%)
Nov 23, 2009 41.08 41.28 41.05 41.11 69,071 +0.40(+0.99%)
Nov 20, 2009 40.55 40.79 40.23 40.71 31,083 -0.07(-0.16%)
Nov 19, 2009 40.86 40.86 40.50 40.78 35,758 -0.33(-0.80%)
Nov 18, 2009 41.02 41.14 40.84 41.11 33,137 +0.02(+0.05%)
Nov 17, 2009 40.93 41.10 40.90 41.08 53,406 +0.03(+0.08%)
Nov 16, 2009 40.63 41.15 40.63 41.05 61,038 +0.50(+1.24%)
Nov 13, 2009 40.32 40.64 40.22 40.55 36,668 +0.31(+0.77%)
Nov 12, 2009 40.55 40.67 40.20 40.24 29,812 -0.40(-0.98%)
Nov 11, 2009 40.64 40.73 40.48 40.64 33,736 +0.23(+0.56%)
Nov 10, 2009 40.27 40.51 40.26 40.41 54,392 +0.09(+0.22%)
Nov 09, 2009 39.66 40.32 39.60 40.32 86,440 +0.68(+1.72%)
Nov 06, 2009 39.40 39.65 39.40 39.64 31,016 +0.12(+0.32%)
Nov 05, 2009 39.01 39.51 39.01 39.51 14,651 +0.78(+2.01%)
Nov 04, 2009 38.82 39.13 38.71 38.74 42,070 -0.01(-0.04%)
Nov 03, 2009 38.65 38.76 38.54 38.75 27,630 -0.12(-0.32%)
Nov 02, 2009 38.69 39.01 38.55 38.87 118,500 +0.39(+1.01%)
Oct 30, 2009 39.13 39.27 38.42 38.49 115,076 -0.70(-1.79%)
Oct 29, 2009 38.87 39.30 38.82 39.19 71,489 +0.65(+1.69%)
Oct 28, 2009 38.81 38.99 38.53 38.54 43,452 -0.45(-1.15%)
Oct 27, 2009 39.03 39.14 38.72 38.98 33,987 -0.06(-0.16%)
Oct 26, 2009 39.51 39.74 39.01 39.05 15,778 -0.41(-1.05%)
Oct 23, 2009 39.46 39.48 39.34 39.46 34,717 -0.43(-1.07%)
Oct 22, 2009 39.65 40.06 39.40 39.89 38,557 +0.14(+0.35%)
Oct 21, 2009 39.79 40.19 39.71 39.75 48,671 -0.12(-0.29%)
Oct 20, 2009 39.79 39.90 39.79 39.87 20,588 -0.12(-0.29%)
Oct 19, 2009 39.81 40.20 39.76 39.98 26,682 +0.21(+0.52%)
Oct 16, 2009 39.68 39.86 39.65 39.78 30,660 -0.03(-0.07%)
Oct 15, 2009 39.59 39.81 39.54 39.81 15,606 +0.17(+0.42%)
Oct 14, 2009 39.70 39.72 39.51 39.64 16,750 +0.29(+0.73%)
Oct 13, 2009 39.38 39.44 39.21 39.35 28,454 -0.15(-0.37%)
Oct 12, 2009 39.60 39.70 39.38 39.50 24,123 +0.19(+0.49%)
Oct 09, 2009 39.29 39.31 39.10 39.31 25,582 +0.08(+0.19%)
Oct 08, 2009 39.11 39.27 38.97 39.23 65,257 +0.39(+1.01%)
Oct 07, 2009 38.89 38.89 38.75 38.84 12,461 +0.08(+0.21%)
Oct 06, 2009 38.66 38.97 38.66 38.76 64,074 +0.32(+0.84%)
Oct 05, 2009 38.21 38.47 37.99 38.43 36,792 +0.24(+0.63%)
Oct 02, 2009 37.86 38.29 37.86 38.19 53,386 +0.06(+0.16%)
Oct 01, 2009 38.65 38.65 38.09 38.13 175,406 -0.65(-1.68%)
Sep 30, 2009 38.75 38.90 38.45 38.79 30,149 +0.08(+0.21%)
Sep 29, 2009 38.70 38.81 38.62 38.71 29,819 +0.10(+0.27%)
Sep 28, 2009 38.35 38.78 38.35 38.60 10,113 +0.32(+0.82%)
Sep 25, 2009 38.32 38.52 38.26 38.29 66,807 -0.11(-0.29%)
Sep 24, 2009 38.65 38.80 38.27 38.40 49,625 -0.23(-0.59%)
Sep 23, 2009 38.70 39.07 38.63 38.63 32,068 +0.01(+0.04%)
Sep 22, 2009 38.73 38.73 38.51 38.61 31,391 -0.16(-0.42%)
Sep 21, 2009 38.68 38.79 38.57 38.77 22,369 -0.21(-0.55%)
Sep 18, 2009 38.83 39.07 38.81 38.98 36,286 +0.46(+1.18%)
Sep 17, 2009 38.44 38.76 38.44 38.53 91,442 +0.27(+0.71%)
Sep 16, 2009 38.38 38.54 38.12 38.26 99,016 +0.03(+0.08%)
Sep 15, 2009 38.24 38.32 38.07 38.23 56,389 -0.06(-0.15%)
Sep 14, 2009 38.10 38.30 37.99 38.29 29,413 +0.04(+0.10%)
Sep 11, 2009 38.18 38.32 38.13 38.25 21,498 +0.15(+0.39%)
Sep 10, 2009 37.85 38.11 37.85 38.10 87,847 +0.21(+0.56%)
Sep 09, 2009 37.74 37.98 37.67 37.89 19,082 +0.10(+0.25%)
Sep 08, 2009 37.53 37.80 37.50 37.80 35,626 +0.49(+1.32%)
Sep 04, 2009 36.93 37.35 36.89 37.30 30,092 +0.30(+0.81%)
Sep 03, 2009 36.89 37.00 36.66 37.00 24,043 +0.18(+0.50%)
Sep 02, 2009 36.72 36.97 36.72 36.82 33,663 -0.01(-0.02%)
Sep 01, 2009 37.22 37.58 36.77 36.83 106,644 -0.56(-1.49%)
Aug 31, 2009 37.14 37.38 37.14 37.38 40,281 +0.01(+0.04%)
Aug 28, 2009 37.78 37.78 37.23 37.37 25,486 -0.16(-0.43%)
Aug 27, 2009 37.48 37.62 37.17 37.53 33,416 +0.01(+0.02%)
Aug 26, 2009 37.31 37.71 37.31 37.52 57,913 +0.07(+0.20%)
Aug 25, 2009 37.60 37.75 37.44 37.45 29,308 -0.01(-0.02%)
Aug 24, 2009 37.63 38.02 37.33 37.46 50,213 -0.12(-0.33%)
Aug 21, 2009 37.26 37.66 37.26 37.58 142,312 +0.44(+1.19%)
Aug 20, 2009 37.00 37.19 36.98 37.14 25,153 +0.26(+0.69%)
Aug 19, 2009 36.39 36.94 36.39 36.89 17,753 +0.26(+0.70%)
Aug 18, 2009 36.35 36.72 36.35 36.63 35,183 +0.25(+0.69%)
Aug 17, 2009 36.50 36.60 36.31 36.38 47,391 -0.48(-1.29%)
Aug 14, 2009 37.13 37.21 36.65 36.86 23,789 -0.20(-0.53%)
Aug 13, 2009 37.13 37.13 36.80 37.05 41,312 +0.06(+0.16%)
Aug 12, 2009 36.95 37.24 36.94 37.00 114,511 -0.04(-0.12%)
Aug 11, 2009 37.05 37.18 36.98 37.04 66,554 -0.17(-0.45%)
Aug 10, 2009 37.22 37.22 37.06 37.21 48,079 -0.16(-0.42%)
Aug 07, 2009 37.30 37.49 37.11 37.37 43,013 +0.30(+0.82%)
Aug 06, 2009 37.58 37.58 36.93 37.06 48,528 -0.34(-0.90%)
Aug 05, 2009 37.62 37.62 37.19 37.40 24,205 -0.25(-0.66%)
Aug 04, 2009 37.49 37.85 37.49 37.65 142,251 +0.12(+0.33%)
Aug 03, 2009 37.69 37.77 37.41 37.52 89,872 +0.09(+0.24%)
Jul 31, 2009 37.27 37.77 37.26 37.44 27,242 +0.11(+0.30%)
Jul 30, 2009 37.52 37.81 37.31 37.33 49,249 +0.21(+0.57%)
Jul 29, 2009 37.00 37.27 36.97 37.11 22,012 +0.00(+0.00%)
Jul 28, 2009 36.91 37.18 36.80 37.11 57,966 -0.02(-0.06%)
Jul 27, 2009 36.97 37.13 36.86 37.13 22,645 +0.09(+0.24%)
Jul 24, 2009 36.92 37.08 36.70 37.05 48,056 +0.18(+0.48%)
Jul 23, 2009 36.20 37.13 36.16 36.87 49,749 +0.85(+2.36%)
Jul 22, 2009 36.02 36.22 35.92 36.02 68,152 -0.02(-0.06%)
Jul 21, 2009 36.07 36.34 35.73 36.04 75,450 +0.02(+0.06%)
Jul 20, 2009 35.94 36.02 35.64 36.02 17,163 +0.16(+0.45%)
Jul 17, 2009 35.78 35.86 35.64 35.86 22,740 +0.07(+0.21%)
Jul 16, 2009 35.52 35.84 35.42 35.78 70,103 +0.21(+0.58%)
Jul 15, 2009 34.98 35.58 34.90 35.58 61,927 +0.85(+2.45%)
Jul 14, 2009 34.47 34.73 34.43 34.73 17,569 +0.26(+0.77%)
Jul 13, 2009 34.08 34.49 33.93 34.46 23,911 +0.53(+1.56%)
Jul 10, 2009 33.89 34.15 33.79 33.93 18,541 +0.00(+0.00%)
Jul 09, 2009 34.15 34.17 33.92 33.93 61,074 -0.21(-0.62%)
Jul 08, 2009 34.34 34.34 33.88 34.15 52,007 -0.01(-0.04%)
Jul 07, 2009 34.57 34.63 34.14 34.16 46,160 -0.48(-1.38%)
Jul 06, 2009 34.06 34.64 34.00 34.64 27,215 +0.32(+0.94%)
Jul 02, 2009 34.34 34.51 34.26 34.32 119,710 -0.55(-1.58%)
Jul 01, 2009 34.54 35.12 34.54 34.87 30,538 +0.56(+1.63%)
Jun 30, 2009 34.78 34.78 34.08 34.31 26,587 -0.16(-0.48%)
Jun 29, 2009 34.33 34.52 34.16 34.47 41,792 +0.30(+0.87%)
Jun 26, 2009 34.12 34.35 34.00 34.18 86,076 +0.03(+0.09%)
Jun 25, 2009 33.71 34.22 33.71 34.15 87,325 +0.56(+1.66%)
Jun 24, 2009 33.74 34.00 33.46 33.59 30,601 -0.18(-0.54%)
Jun 23, 2009 34.06 34.06 33.73 33.77 68,327 -0.15(-0.43%)
Jun 22, 2009 34.04 34.17 33.89 33.92 61,458 -0.37(-1.09%)
Jun 19, 2009 34.65 34.76 34.26 34.29 34,894 -0.18(-0.53%)
Jun 18, 2009 33.96 34.61 33.96 34.48 76,244 +0.54(+1.60%)
Jun 17, 2009 33.79 34.17 33.79 33.93 46,021 +0.10(+0.28%)
Jun 16, 2009 34.41 34.44 33.84 33.84 68,528 -0.60(-1.75%)
Jun 15, 2009 34.81 34.81 34.37 34.44 38,200 -0.64(-1.82%)
Jun 12, 2009 34.90 35.13 34.78 35.08 41,408 +0.06(+0.17%)
Jun 11, 2009 35.12 35.42 35.01 35.02 41,576 -0.01(-0.02%)
Jun 10, 2009 35.42 35.44 34.71 35.03 44,888 -0.15(-0.44%)
Jun 09, 2009 35.31 35.37 35.04 35.18 55,578 -0.12(-0.33%)
Jun 08, 2009 35.03 35.47 34.90 35.30 37,813 +0.00(+0.00%)
Jun 05, 2009 35.68 35.73 35.09 35.30 67,915 -0.11(-0.30%)
Jun 04, 2009 35.31 35.44 34.97 35.41 36,785 +0.19(+0.53%)
Jun 03, 2009 35.31 35.37 34.96 35.22 40,727 -0.32(-0.89%)
Jun 02, 2009 35.04 35.66 34.97 35.53 66,374 +0.50(+1.42%)
Jun 01, 2009 34.70 35.14 34.67 35.04 67,648 +0.76(+2.23%)
May 29, 2009 33.90 34.27 33.71 34.27 38,641 +0.52(+1.54%)
May 28, 2009 33.57 33.82 33.23 33.75 56,201 +0.30(+0.90%)
May 27, 2009 34.09 34.15 33.41 33.45 71,182 -0.77(-2.25%)
May 26, 2009 33.63 34.32 33.54 34.22 138,408 +0.43(+1.26%)
May 22, 2009 33.72 34.07 33.63 33.79 34,479 +0.03(+0.09%)
May 21, 2009 34.04 34.04 33.46 33.77 104,908 -0.37(-1.08%)
May 20, 2009 34.22 34.54 34.13 34.13 64,027 +0.09(+0.26%)
May 19, 2009 33.87 34.17 33.75 34.04 73,293 +0.21(+0.61%)
May 18, 2009 33.49 33.86 33.31 33.84 65,004 +0.59(+1.79%)
May 15, 2009 33.11 33.48 33.11 33.24 83,227 +0.09(+0.27%)
May 14, 2009 33.12 33.40 33.02 33.16 670,757 +0.09(+0.27%)
May 13, 2009 33.02 33.10 32.76 33.07 82,355 -0.31(-0.94%)
May 12, 2009 33.15 33.56 33.05 33.38 71,851 +0.27(+0.81%)
May 11, 2009 33.19 33.34 33.03 33.11 78,334 -0.48(-1.44%)
May 08, 2009 33.44 33.71 33.29 33.60 148,767 +0.38(+1.15%)
May 07, 2009 33.77 33.77 33.03 33.21 107,681 -0.01(-0.02%)
May 06, 2009 33.20 33.31 33.02 33.22 75,922 +0.15(+0.44%)
May 05, 2009 33.05 33.34 32.88 33.07 126,310 -0.21(-0.62%)
May 04, 2009 32.40 33.28 32.40 33.28 151,122 +0.87(+2.69%)
May 01, 2009 32.33 32.41 32.04 32.41 287,693 +0.02(+0.08%)
Apr 30, 2009 33.02 33.04 32.23 32.38 571,622 +0.04(+0.11%)
Apr 29, 2009 32.62 32.68 32.21 32.35 87,831 +0.40(+1.26%)
Apr 28, 2009 31.57 32.18 31.57 31.94 69,397 +0.10(+0.30%)
Apr 27, 2009 31.70 32.29 31.70 31.85 72,987 -0.08(-0.25%)
Apr 24, 2009 31.67 32.18 31.67 31.93 111,937 +0.37(+1.19%)
Apr 23, 2009 31.53 31.83 31.26 31.56 191,819 -0.06(-0.19%)
Apr 22, 2009 31.62 32.03 31.48 31.61 89,168 -0.07(-0.23%)
Apr 21, 2009 31.86 31.86 31.29 31.69 68,831 +0.13(+0.42%)
Apr 20, 2009 31.78 32.11 31.51 31.56 122,858 -0.77(-2.38%)
Apr 17, 2009 31.97 32.48 31.97 32.33 97,281 +0.28(+0.86%)
Apr 16, 2009 31.58 32.12 31.47 32.05 191,808 +0.50(+1.59%)
Apr 15, 2009 30.92 31.59 30.91 31.55 87,486 +0.60(+1.95%)
Apr 14, 2009 31.30 31.30 30.89 30.95 112,541 -0.52(-1.66%)
Apr 13, 2009 31.52 31.60 31.32 31.47 145,037 -0.22(-0.69%)
Apr 09, 2009 32.22 32.22 31.50 31.69 118,135 +0.47(+1.50%)
Apr 08, 2009 31.00 31.22 30.90 31.22 75,640 +0.31(+1.00%)
Apr 07, 2009 31.10 31.21 30.84 30.91 99,536 -0.53(-1.68%)
Apr 06, 2009 31.17 31.50 31.09 31.44 73,082 -0.10(-0.30%)
Apr 03, 2009 31.39 31.53 31.09 31.53 109,170 +0.19(+0.61%)
Apr 02, 2009 31.19 31.81 31.10 31.34 222,783 +0.73(+2.37%)
Apr 01, 2009 29.87 30.75 29.70 30.62 838,570 +0.51(+1.71%)
Mar 31, 2009 30.42 30.60 30.09 30.10 32,581 -0.15(-0.49%)
Mar 30, 2009 30.65 30.65 29.90 30.25 74,143 -1.13(-3.60%)
Mar 26, 2009 30.88 31.43 30.84 31.38 143,720 +0.50(+1.62%)
Mar 25, 2009 30.81 31.22 30.35 30.88 125,161 +0.03(+0.09%)
Mar 24, 2009 30.92 31.12 30.46 30.85 106,569 -0.14(-0.45%)
Mar 23, 2009 30.39 31.03 30.34 30.99 109,159 +1.23(+4.15%)
Mar 20, 2009 29.70 30.20 29.65 29.76 61,268 -0.05(-0.17%)
Mar 19, 2009 30.40 30.40 29.66 29.81 97,334 -0.28(-0.93%)
Mar 18, 2009 30.03 30.50 29.58 30.09 168,369 +0.04(+0.12%)
Mar 17, 2009 29.54 30.06 29.53 30.05 53,129 +0.49(+1.66%)
Mar 16, 2009 30.02 30.08 29.38 29.56 136,993 +0.28(+0.95%)
Mar 13, 2009 29.10 29.34 28.83 29.28 0 +0.48(+1.66%)
Mar 12, 2009 27.96 28.89 27.85 28.80 62,104 +0.69(+2.45%)
Mar 11, 2009 28.19 28.27 27.94 28.11 67,650 +0.22(+0.79%)
Mar 10, 2009 27.74 27.93 27.43 27.89 119,959 +0.70(+2.59%)
Mar 09, 2009 27.11 27.64 27.08 27.19 195,923 -0.27(-0.99%)
Mar 06, 2009 27.69 27.83 26.92 27.46 0 +0.17(+0.62%)
Mar 05, 2009 27.61 27.93 27.25 27.29 244,705 -0.91(-3.23%)
Mar 04, 2009 28.24 28.59 27.81 28.20 101,340 +0.23(+0.81%)
Mar 02, 2009 28.24 28.57 27.85 27.97 381,475 -0.89(-3.08%)
Feb 27, 2009 28.71 29.26 27.42 28.86 0 -0.22(-0.76%)
Feb 26, 2009 29.90 30.07 29.08 29.08 88,283 -0.57(-1.91%)
Feb 25, 2009 29.71 30.04 29.40 29.65 242,152 -0.23(-0.79%)
Feb 24, 2009 29.37 30.50 29.20 29.88 161,240 +0.64(+2.18%)
Feb 23, 2009 30.15 30.27 29.15 29.24 307,420 -0.66(-2.21%)
Feb 20, 2009 29.81 30.19 29.61 29.90 140,767 -0.44(-1.45%)
Feb 19, 2009 30.59 30.74 30.30 30.34 61,958 +0.04(+0.12%)
Feb 18, 2009 30.42 30.44 30.05 30.31 128,141 -0.01(-0.04%)
Feb 17, 2009 30.29 30.61 30.04 30.32 67,422 -0.81(-2.59%)
Feb 13, 2009 31.39 31.50 31.08 31.13 58,369 -0.21(-0.68%)
Feb 12, 2009 30.75 31.43 30.64 31.34 92,098 +0.38(+1.23%)
Feb 11, 2009 30.91 31.13 30.81 30.96 54,986 +0.18(+0.57%)
Feb 10, 2009 31.62 31.88 30.64 30.78 93,865 -1.12(-3.50%)
Feb 09, 2009 32.33 32.33 31.78 31.90 63,784 -0.43(-1.34%)
Feb 06, 2009 31.80 32.46 31.72 32.33 79,517 +0.65(+2.06%)
Feb 05, 2009 31.09 31.83 31.05 31.68 71,873 +0.40(+1.29%)
Feb 04, 2009 32.04 32.04 31.20 31.28 123,001 -0.62(-1.93%)
Feb 03, 2009 31.24 32.05 31.15 31.89 90,827 +0.64(+2.04%)
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.