US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.68 12.78 12.52 12.52 845,190 -0.12(-0.98%)
Jan 28, 2010 12.80 12.83 12.56 12.64 1,035,132 -0.12(-0.92%)
Jan 27, 2010 12.74 12.79 12.61 12.76 773,506 -0.02(-0.16%)
Jan 26, 2010 12.90 12.92 12.69 12.78 2,704,335 -0.21(-1.59%)
Jan 25, 2010 12.94 13.04 12.83 12.99 497,303 +0.12(+0.96%)
Jan 22, 2010 13.02 13.12 12.81 12.86 933,416 -0.24(-1.84%)
Jan 21, 2010 13.26 13.31 13.03 13.10 1,407,126 -0.19(-1.40%)
Jan 20, 2010 13.48 13.48 13.21 13.29 754,148 -0.17(-1.28%)
Jan 19, 2010 13.37 13.51 13.34 13.46 1,157,748 +0.10(+0.77%)
Jan 15, 2010 13.54 13.36 13.36 13.36 1,463,488 -0.15(-1.12%)
Jan 14, 2010 13.64 13.71 13.47 13.51 605,999 -0.16(-1.16%)
Jan 13, 2010 13.62 13.67 13.55 13.67 682,965 +0.04(+0.30%)
Jan 12, 2010 13.78 13.79 13.56 13.62 2,177,294 -0.22(-1.59%)
Jan 11, 2010 13.89 13.89 13.76 13.84 685,863 +0.03(+0.20%)
Jan 08, 2010 13.91 13.91 13.75 13.82 799,156 -0.10(-0.74%)
Jan 07, 2010 13.97 14.00 13.85 13.92 686,836 -0.05(-0.39%)
Jan 06, 2010 14.24 14.24 13.93 13.97 1,170,971 -0.23(-1.64%)
Jan 05, 2010 14.16 14.26 14.06 14.21 1,768,112 +0.09(+0.63%)
Jan 04, 2010 14.00 14.12 13.92 14.12 966,687 +0.36(+2.65%)
Dec 31, 2009 13.91 13.75 13.75 13.75 622,073 -0.13(-0.94%)
Dec 30, 2009 13.94 13.95 13.82 13.89 481,581 -0.07(-0.49%)
Dec 29, 2009 14.01 14.02 13.92 13.95 551,693 -0.03(-0.20%)
Dec 28, 2009 13.88 14.03 13.88 13.98 3,966,848 +0.11(+0.79%)
Dec 24, 2009 13.94 13.94 13.84 13.87 299,576 +0.05(+0.35%)
Dec 23, 2009 13.93 13.95 13.75 13.82 1,112,404 -0.00(-0.01%)
Dec 22, 2009 13.77 13.82 13.69 13.82 2,641,192 +0.16(+1.20%)
Dec 21, 2009 13.57 13.70 13.55 13.66 753,781 +0.18(+1.36%)
Dec 18, 2009 13.40 13.48 13.32 13.48 749,782 +0.14(+1.07%)
Dec 17, 2009 13.42 13.42 13.31 13.33 342,848 -0.16(-1.21%)
Dec 16, 2009 13.52 13.57 13.46 13.50 720,708 +0.07(+0.51%)
Dec 15, 2009 13.47 13.59 13.39 13.43 365,257 -0.10(-0.70%)
Dec 14, 2009 13.53 13.54 13.49 13.53 736,822 +0.01(+0.05%)
Dec 11, 2009 13.47 13.52 13.38 13.52 1,380,859 +0.14(+1.07%)
Dec 10, 2009 13.48 13.51 13.34 13.38 409,249 -0.01(-0.10%)
Dec 09, 2009 13.46 13.52 13.28 13.39 2,242,685 +0.02(+0.15%)
Dec 08, 2009 13.40 13.46 13.27 13.37 1,958,815 -0.11(-0.81%)
Dec 07, 2009 13.22 13.53 13.22 13.48 741,357 +0.28(+2.11%)
Dec 04, 2009 13.26 13.29 13.08 13.20 884,058 +0.14(+1.09%)
Dec 03, 2009 13.14 13.19 13.04 13.06 817,739 -0.01(-0.10%)
Dec 02, 2009 12.93 13.14 12.93 13.07 1,703,308 +0.19(+1.48%)
Dec 01, 2009 12.74 12.90 12.74 12.88 1,880,016 +0.23(+1.83%)
Nov 30, 2009 12.66 12.71 12.52 12.65 452,143 -0.05(-0.43%)
Nov 27, 2009 12.47 12.79 12.46 12.70 168,274 -0.18(-1.43%)
Nov 25, 2009 12.84 12.91 12.82 12.89 326,814 +0.09(+0.69%)
Nov 24, 2009 12.76 12.84 12.72 12.80 603,280 +0.06(+0.48%)
Nov 23, 2009 12.61 12.76 12.61 12.74 577,178 +0.26(+2.07%)
Nov 20, 2009 12.36 12.50 12.36 12.48 183,924 +0.04(+0.33%)
Nov 19, 2009 12.48 12.48 12.35 12.44 331,824 -0.10(-0.76%)
Nov 18, 2009 12.49 12.55 12.41 12.53 177,399 -0.01(-0.05%)
Nov 17, 2009 12.46 12.54 12.42 12.54 364,474 +0.08(+0.66%)
Nov 16, 2009 12.32 12.50 12.29 12.46 437,571 +0.22(+1.78%)
Nov 13, 2009 12.15 12.29 12.15 12.24 156,555 +0.02(+0.17%)
Nov 12, 2009 12.29 12.38 12.16 12.22 447,654 -0.10(-0.83%)
Nov 11, 2009 12.35 12.39 12.27 12.32 832,865 +0.01(+0.06%)
Nov 10, 2009 12.25 12.39 12.25 12.31 197,246 -0.01(-0.06%)
Nov 09, 2009 12.12 12.33 12.12 12.32 568,512 +0.28(+2.32%)
Nov 06, 2009 11.95 12.06 11.93 12.04 343,249 +0.05(+0.45%)
Nov 05, 2009 11.93 12.03 11.93 11.99 741,454 +0.16(+1.32%)
Nov 04, 2009 11.93 12.01 11.82 11.83 375,673 -0.02(-0.17%)
Nov 03, 2009 11.69 11.85 11.69 11.85 428,885 +0.07(+0.64%)
Nov 02, 2009 11.82 11.90 11.61 11.78 1,763,154 -0.03(-0.23%)
Oct 30, 2009 12.12 12.12 11.72 11.80 894,003 -0.29(-2.42%)
Oct 29, 2009 12.01 12.13 12.01 12.10 763,799 +0.10(+0.79%)
Oct 28, 2009 12.06 12.14 11.97 12.00 1,555,774 -0.09(-0.73%)
Oct 27, 2009 12.13 12.21 12.07 12.09 329,756 -0.03(-0.22%)
Oct 26, 2009 12.40 12.42 12.07 12.12 975,109 -0.19(-1.55%)
Oct 23, 2009 12.35 12.36 12.26 12.31 623,374 -0.18(-1.47%)
Oct 22, 2009 12.46 12.60 12.44 12.49 1,049,972 +0.12(+0.99%)
Oct 21, 2009 12.43 12.61 12.36 12.37 397,395 -0.08(-0.66%)
Oct 20, 2009 12.42 12.45 12.40 12.45 637,813 -0.14(-1.08%)
Oct 19, 2009 12.51 12.60 12.48 12.59 181,258 +0.07(+0.54%)
Oct 16, 2009 12.58 12.59 12.45 12.52 178,539 -0.14(-1.13%)
Oct 15, 2009 12.61 12.67 12.55 12.66 275,301 +0.05(+0.43%)
Oct 14, 2009 12.74 12.74 12.57 12.61 578,176 +0.06(+0.49%)
Oct 13, 2009 12.51 12.60 12.44 12.55 207,485 +0.00(+0.00%)
Oct 12, 2009 12.56 12.58 12.51 12.55 405,728 -0.01(-0.05%)
Oct 09, 2009 12.62 12.66 12.46 12.55 395,465 -0.05(-0.38%)
Oct 08, 2009 12.70 12.72 12.57 12.60 224,317 -0.01(-0.05%)
Oct 07, 2009 12.70 12.70 12.53 12.61 438,916 -0.06(-0.48%)
Oct 06, 2009 12.57 12.76 12.57 12.67 399,121 +0.13(+1.03%)
Oct 05, 2009 12.48 12.57 12.40 12.54 378,924 +0.14(+1.10%)
Oct 02, 2009 12.35 12.47 12.29 12.40 434,196 -0.06(-0.49%)
Oct 01, 2009 12.80 12.82 12.44 12.46 2,960,194 -0.37(-2.92%)
Sep 30, 2009 12.97 12.97 12.75 12.84 1,094,480 -0.05(-0.37%)
Sep 29, 2009 12.91 13.00 12.78 12.89 3,438,189 +0.04(+0.32%)
Sep 28, 2009 12.72 12.87 12.68 12.84 715,636 +0.19(+1.51%)
Sep 25, 2009 12.59 12.68 12.57 12.65 390,126 +0.02(+0.16%)
Sep 24, 2009 12.76 12.84 12.59 12.63 361,670 -0.10(-0.75%)
Sep 23, 2009 12.78 12.98 12.73 12.73 272,187 +0.01(+0.11%)
Sep 22, 2009 12.79 12.80 12.67 12.72 471,371 +0.05(+0.39%)
Sep 21, 2009 12.67 12.71 12.55 12.67 262,375 -0.09(-0.69%)
Sep 18, 2009 12.59 12.75 12.52 12.75 638,618 +0.24(+1.88%)
Sep 17, 2009 12.75 12.75 12.50 12.52 801,286 -0.08(-0.65%)
Sep 16, 2009 12.69 12.73 12.57 12.60 517,963 -0.02(-0.15%)
Sep 15, 2009 12.50 12.67 12.50 12.62 401,667 +0.11(+0.92%)
Sep 14, 2009 12.46 12.58 12.46 12.50 738,126 -0.03(-0.22%)
Sep 11, 2009 12.46 12.54 12.36 12.53 734,244 +0.10(+0.81%)
Sep 10, 2009 12.07 12.43 12.05 12.43 698,811 +0.32(+2.61%)
Sep 09, 2009 12.03 12.15 12.02 12.11 323,754 +0.09(+0.73%)
Sep 08, 2009 12.02 12.11 12.00 12.03 410,129 +0.11(+0.90%)
Sep 04, 2009 11.80 11.94 11.72 11.92 407,502 +0.19(+1.60%)
Sep 03, 2009 11.77 11.78 11.63 11.73 295,816 +0.04(+0.36%)
Sep 02, 2009 11.64 11.78 11.62 11.69 413,077 +0.01(+0.12%)
Sep 01, 2009 11.90 12.02 11.68 11.68 765,679 -0.28(-2.36%)
Aug 31, 2009 11.98 12.02 11.92 11.96 594,526 -0.13(-1.06%)
Aug 28, 2009 12.18 12.22 12.05 12.09 292,220 -0.05(-0.44%)
Aug 27, 2009 12.16 12.19 11.99 12.14 532,719 -0.03(-0.28%)
Aug 26, 2009 12.11 12.19 11.99 12.17 501,266 +0.09(+0.78%)
Aug 25, 2009 12.07 12.20 12.07 12.08 271,920 +0.01(+0.11%)
Aug 24, 2009 12.13 12.14 12.02 12.07 280,932 -0.01(-0.11%)
Aug 21, 2009 11.90 12.08 11.89 12.08 372,805 +0.28(+2.40%)
Aug 20, 2009 11.66 11.82 11.66 11.80 234,317 +0.10(+0.86%)
Aug 19, 2009 11.55 11.74 11.54 11.70 544,843 +0.05(+0.46%)
Aug 18, 2009 11.64 11.72 11.60 11.64 997,048 +0.03(+0.23%)
Aug 17, 2009 11.78 11.78 11.59 11.62 302,929 -0.26(-2.21%)
Aug 14, 2009 11.94 12.01 11.78 11.88 701,910 -0.13(-1.07%)
Aug 13, 2009 12.03 12.04 11.91 12.01 1,208,190 +0.02(+0.17%)
Aug 12, 2009 11.87 12.07 11.84 11.99 854,559 +0.15(+1.25%)
Aug 11, 2009 11.99 12.05 11.80 11.84 378,726 -0.20(-1.68%)
Aug 10, 2009 11.97 12.06 11.97 12.04 571,755 +0.01(+0.11%)
Aug 07, 2009 12.10 12.12 12.00 12.03 692,502 +0.00(+0.00%)
Aug 06, 2009 12.20 12.24 11.92 12.03 682,338 -0.19(-1.54%)
Aug 05, 2009 12.31 12.38 12.11 12.21 901,484 -0.09(-0.77%)
Aug 04, 2009 12.32 12.33 12.22 12.31 610,747 +0.02(+0.16%)
Aug 03, 2009 12.29 12.34 12.16 12.29 1,371,763 +0.16(+1.33%)
Jul 31, 2009 12.21 12.26 12.12 12.13 575,275 -0.11(-0.94%)
Jul 30, 2009 12.26 12.38 12.19 12.24 845,801 +0.04(+0.33%)
Jul 29, 2009 12.28 12.28 12.13 12.20 773,975 -0.07(-0.60%)
Jul 28, 2009 12.25 12.34 12.16 12.28 1,624,049 +0.03(+0.28%)
Jul 27, 2009 12.24 12.30 12.16 12.24 350,818 -0.02(-0.16%)
Jul 24, 2009 12.28 12.30 12.12 12.26 2,644 +0.00(+0.00%)
Jul 23, 2009 12.03 12.35 12.03 12.26 850,432 +0.28(+2.36%)
Jul 22, 2009 11.90 12.01 11.90 11.98 387,518 +0.05(+0.45%)
Jul 21, 2009 12.07 12.10 11.84 11.93 697,314 +0.06(+0.51%)
Jul 20, 2009 11.74 11.90 11.74 11.86 935,117 +0.11(+0.92%)
Jul 17, 2009 11.76 11.76 11.63 11.76 461,498 +0.07(+0.58%)
Jul 16, 2009 11.61 11.76 11.61 11.69 562,837 +0.01(+0.12%)
Jul 15, 2009 11.55 11.70 11.51 11.68 633,213 +0.26(+2.30%)
Jul 14, 2009 11.45 11.49 11.34 11.41 819,911 -0.03(-0.24%)
Jul 13, 2009 11.21 11.44 11.20 11.44 479,219 +0.18(+1.55%)
Jul 10, 2009 11.29 11.31 11.12 11.27 438,628 -0.07(-0.65%)
Jul 09, 2009 11.29 11.37 11.24 11.34 706,016 +0.08(+0.72%)
Jul 08, 2009 11.45 11.46 11.13 11.26 928,810 -0.19(-1.65%)
Jul 07, 2009 11.69 11.69 11.42 11.45 790,418 -0.19(-1.62%)
Jul 06, 2009 11.49 11.76 11.49 11.64 1,427,415 -0.03(-0.23%)
Jul 02, 2009 11.95 11.95 11.64 11.66 1,967,441 -0.35(-2.92%)
Jul 01, 2009 12.10 12.10 11.95 12.01 2,961,439 +0.03(+0.28%)
Jun 30, 2009 12.28 12.28 11.95 11.98 1,244,464 -0.22(-1.77%)
Jun 29, 2009 12.10 12.23 12.01 12.19 544,214 +0.14(+1.17%)
Jun 26, 2009 12.03 12.09 11.94 12.05 257,372 -0.01(-0.06%)
Jun 25, 2009 11.90 12.06 11.89 12.06 549,467 +0.19(+1.59%)
Jun 24, 2009 11.97 11.99 11.81 11.87 1,105,553 +0.05(+0.39%)
Jun 23, 2009 11.76 11.88 11.74 11.82 587,106 +0.08(+0.68%)
Jun 22, 2009 11.65 11.77 11.65 11.74 1,537,521 -0.05(-0.40%)
Jun 19, 2009 12.06 12.06 11.76 11.79 1,292,304 -0.17(-1.45%)
Jun 18, 2009 11.98 12.03 11.92 11.96 598,694 +0.02(+0.17%)
Jun 17, 2009 11.99 12.04 11.85 11.94 574,711 -0.03(-0.28%)
Jun 16, 2009 12.14 12.23 11.95 11.98 290,203 -0.13(-1.10%)
Jun 15, 2009 12.20 12.22 12.04 12.11 307,003 -0.21(-1.73%)
Jun 12, 2009 12.18 12.34 12.14 12.32 995,837 +0.07(+0.54%)
Jun 11, 2009 11.99 12.42 11.99 12.26 707,799 +0.23(+1.94%)
Jun 10, 2009 11.96 12.02 11.81 12.02 517,365 +0.15(+1.23%)
Jun 09, 2009 11.86 11.92 11.78 11.88 493,025 +0.04(+0.34%)
Jun 08, 2009 11.82 11.92 11.70 11.84 776,486 -0.12(-1.00%)
Jun 05, 2009 12.22 12.22 11.95 11.96 1,054,307 -0.04(-0.33%)
Jun 04, 2009 11.96 12.06 11.93 12.00 782,195 +0.07(+0.61%)
Jun 03, 2009 12.00 12.10 11.82 11.92 1,835,442 -0.18(-1.49%)
Jun 02, 2009 12.05 12.18 12.04 12.10 2,894,343 +0.06(+0.50%)
Jun 01, 2009 12.03 12.25 12.01 12.04 865,651 +0.16(+1.35%)
May 29, 2009 11.93 11.93 11.70 11.88 946,092 +0.07(+0.56%)
May 28, 2009 11.79 11.91 11.54 11.82 694,139 +0.13(+1.14%)
May 27, 2009 11.79 11.90 11.66 11.68 690,652 -0.17(-1.46%)
May 26, 2009 11.37 11.86 11.37 11.86 1,371,120 +0.53(+4.71%)
May 22, 2009 11.60 11.60 11.33 11.33 478,790 -0.19(-1.68%)
May 21, 2009 11.73 11.75 11.40 11.52 1,133,702 -0.34(-2.86%)
May 20, 2009 12.00 12.09 11.84 11.86 1,289,758 -0.01(-0.06%)
May 19, 2009 11.95 11.98 11.81 11.86 735,880 -0.03(-0.22%)
May 18, 2009 11.69 11.90 11.69 11.89 825,473 +0.22(+1.88%)
May 15, 2009 11.78 11.83 11.52 11.67 1,135,297 -0.10(-0.85%)
May 14, 2009 11.62 11.86 11.58 11.77 909,743 +0.11(+0.97%)
May 13, 2009 11.91 11.98 11.65 11.66 886,204 -0.45(-3.69%)
May 12, 2009 12.11 12.30 11.98 12.10 526,145 -0.02(-0.16%)
May 11, 2009 12.08 12.20 12.06 12.12 804,905 -0.10(-0.82%)
May 08, 2009 12.12 12.27 12.01 12.22 873,774 +0.21(+1.78%)
May 07, 2009 12.30 12.52 11.92 12.01 691,383 -0.30(-2.44%)
May 06, 2009 12.34 12.36 12.06 12.31 955,059 +0.15(+1.20%)
May 05, 2009 11.98 12.16 11.98 12.16 689,271 +0.06(+0.50%)
May 04, 2009 11.76 12.10 11.76 12.10 1,162,689 +0.39(+3.30%)
May 01, 2009 11.46 11.72 11.40 11.72 503,073 +0.25(+2.15%)
Apr 30, 2009 11.82 11.82 11.42 11.47 708,389 +0.07(+0.64%)
Apr 29, 2009 11.36 11.51 11.26 11.40 938,454 +0.19(+1.72%)
Apr 28, 2009 11.13 11.35 11.02 11.21 1,030,200 +0.01(+0.12%)
Apr 27, 2009 11.11 11.36 11.05 11.19 840,274 +0.01(+0.06%)
Apr 24, 2009 11.23 11.28 11.09 11.19 1,133,526 +0.10(+0.90%)
Apr 23, 2009 11.19 11.19 10.87 11.09 756,333 +0.01(+0.12%)
Apr 22, 2009 10.91 11.30 10.91 11.07 1,099,675 +0.03(+0.30%)
Apr 21, 2009 10.74 11.05 10.74 11.04 1,247,729 +0.27(+2.54%)
Apr 20, 2009 11.01 11.25 10.77 10.77 2,574,362 -0.55(-4.83%)
Apr 17, 2009 11.32 11.42 11.23 11.31 495,345 -0.01(-0.06%)
Apr 16, 2009 11.38 11.40 11.15 11.32 497,980 +0.08(+0.71%)
Apr 15, 2009 11.05 11.24 11.05 11.24 467,749 +0.14(+1.26%)
Apr 14, 2009 11.30 11.31 11.05 11.10 613,225 -0.31(-2.74%)
Apr 13, 2009 11.44 11.46 11.19 11.41 765,749 -0.01(-0.12%)
Apr 09, 2009 11.44 11.48 11.24 11.43 557,034 +0.33(+2.94%)
Apr 08, 2009 11.20 11.26 10.99 11.10 551,873 -0.04(-0.36%)
Apr 07, 2009 11.27 11.29 11.09 11.14 683,363 -0.40(-3.46%)
Apr 06, 2009 11.40 11.54 11.22 11.54 1,453,185 +0.06(+0.52%)
Apr 03, 2009 11.47 11.55 11.35 11.48 2,041,235 +0.07(+0.64%)
Apr 02, 2009 11.25 11.56 11.17 11.40 2,183,931 +0.39(+3.57%)
Apr 01, 2009 10.65 11.05 10.47 11.01 4,676,185 +0.39(+3.70%)
Mar 31, 2009 10.75 10.83 10.52 10.62 1,096,002 +0.21(+2.05%)
Mar 30, 2009 10.66 10.70 10.35 10.41 1,029,650 -0.66(-5.96%)
Mar 26, 2009 10.75 11.07 10.63 11.07 1,049,547 +0.33(+3.04%)
Mar 25, 2009 10.86 10.92 10.45 10.74 1,071,935 +0.02(+0.14%)
Mar 24, 2009 10.92 10.99 10.70 10.72 660,506 -0.21(-1.94%)
Mar 23, 2009 10.68 10.97 10.65 10.94 2,002,383 +0.63(+6.09%)
Mar 20, 2009 10.54 10.61 10.26 10.31 1,538,616 -0.19(-1.83%)
Mar 19, 2009 10.72 10.72 10.41 10.50 2,020,049 -0.07(-0.63%)
Mar 18, 2009 10.17 10.72 10.17 10.56 2,682,105 +0.32(+3.16%)
Mar 17, 2009 10.02 10.27 9.897 10.24 1,401,602 +0.27(+2.72%)
Mar 16, 2009 10.29 10.36 9.957 9.970 1,309,018 -0.20(-1.95%)
Mar 13, 2009 10.12 10.19 9.838 10.17 0 +0.19(+1.92%)
Mar 12, 2009 9.461 9.990 9.461 9.976 865,532 +0.45(+4.69%)
Mar 11, 2009 9.646 9.692 9.461 9.530 854,239 +0.10(+1.08%)
Mar 10, 2009 9.051 9.448 8.985 9.428 913,662 +0.54(+6.02%)
Mar 09, 2009 8.985 9.190 8.853 8.892 1,212,856 -0.30(-3.31%)
Mar 06, 2009 9.329 9.482 8.859 9.196 0 -0.09(-1.00%)
Mar 05, 2009 9.573 9.573 9.183 9.289 1,186,778 -0.28(-2.97%)
Mar 04, 2009 9.692 9.752 9.335 9.573 733,231 +0.07(+0.70%)
Mar 02, 2009 9.778 9.831 9.408 9.507 2,609,546 -0.48(-4.77%)
Feb 27, 2009 9.864 10.12 9.785 9.983 0 +0.01(+0.07%)
Feb 26, 2009 10.22 10.27 9.930 9.976 393,234 -0.15(-1.44%)
Feb 25, 2009 10.03 10.29 9.851 10.12 224,216 -0.01(-0.07%)
Feb 24, 2009 9.745 10.17 9.639 10.13 824,419 +0.40(+4.08%)
Feb 23, 2009 10.06 10.14 9.652 9.732 710,517 -0.24(-2.39%)
Feb 20, 2009 9.692 10.03 9.681 9.970 598,164 +0.12(+1.21%)
Feb 19, 2009 9.943 10.17 9.851 9.851 800,973 +0.07(+0.74%)
Feb 18, 2009 10.10 10.10 9.686 9.778 764,155 -0.22(-2.25%)
Feb 17, 2009 10.04 10.23 9.917 10.00 478,237 -0.40(-3.81%)
Feb 13, 2009 10.34 10.58 10.34 10.40 357,872 +0.08(+0.77%)
Feb 12, 2009 10.11 10.35 10.02 10.32 605,055 +0.05(+0.52%)
Feb 11, 2009 10.39 10.40 10.17 10.27 486,042 -0.05(-0.45%)
Feb 10, 2009 10.64 10.77 10.21 10.31 678,041 -0.38(-3.53%)
Feb 09, 2009 10.71 10.77 10.62 10.69 261,051 +0.02(+0.19%)
Feb 06, 2009 10.35 10.74 10.35 10.67 433,284 +0.34(+3.26%)
Feb 05, 2009 10.21 10.46 10.17 10.33 436,138 +0.07(+0.71%)
Feb 04, 2009 10.58 10.66 10.23 10.26 998,774 -0.21(-1.96%)
Feb 03, 2009 10.37 10.54 10.27 10.47 546,304 +0.13(+1.21%)
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.