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 (%)
Mar 31, 2010 43.78 43.79 43.54 43.54 54,321 -0.38(-0.86%)
Mar 30, 2010 43.94 44.01 43.74 43.91 18,478 -0.01(-0.02%)
Mar 29, 2010 43.98 43.98 43.85 43.92 51,008 +0.13(+0.29%)
Mar 26, 2010 43.74 43.88 43.60 43.80 20,643 +0.12(+0.27%)
Mar 25, 2010 44.12 44.12 43.34 43.68 19,109 -0.18(-0.40%)
Mar 24, 2010 44.10 44.14 43.81 43.85 82,187 -0.37(-0.83%)
Mar 23, 2010 43.85 44.24 43.82 44.22 25,070 +0.39(+0.89%)
Mar 22, 2010 43.55 43.88 43.22 43.83 19,131 +0.30(+0.69%)
Mar 19, 2010 43.82 43.82 43.44 43.53 19,123 -0.09(-0.20%)
Mar 18, 2010 43.56 43.82 43.56 43.62 14,542 +0.01(+0.03%)
Mar 17, 2010 43.35 43.62 43.35 43.60 32,820 +0.27(+0.63%)
Mar 16, 2010 43.27 43.35 43.14 43.33 47,174 +0.23(+0.53%)
Mar 15, 2010 43.01 43.11 43.00 43.11 31,966 +0.15(+0.34%)
Mar 12, 2010 42.96 43.06 42.89 42.96 31,937 +0.04(+0.09%)
Mar 11, 2010 42.66 42.92 42.46 42.92 59,024 +0.10(+0.24%)
Mar 10, 2010 42.78 42.86 42.70 42.82 47,171 -0.03(-0.07%)
Mar 09, 2010 42.69 43.00 42.69 42.85 28,181 +0.01(+0.02%)
Mar 08, 2010 42.89 42.92 42.75 42.84 20,242 -0.10(-0.22%)
Mar 05, 2010 42.83 42.94 42.61 42.94 35,968 +0.34(+0.79%)
Mar 04, 2010 42.45 42.70 42.44 42.60 17,370 +0.19(+0.45%)
Mar 03, 2010 42.27 42.50 42.27 42.41 24,422 +0.15(+0.36%)
Mar 02, 2010 42.28 42.33 42.12 42.25 100,286 +0.25(+0.59%)
Mar 01, 2010 41.70 42.02 41.70 42.01 129,341 +0.41(+0.99%)
Feb 26, 2010 41.78 41.78 41.44 41.59 25,691 -0.09(-0.21%)
Feb 25, 2010 41.28 41.71 41.24 41.68 52,597 -0.12(-0.30%)
Feb 24, 2010 41.68 41.81 41.52 41.81 49,193 +0.21(+0.49%)
Feb 23, 2010 41.70 41.91 41.49 41.60 26,551 -0.18(-0.44%)
Feb 22, 2010 41.96 41.97 41.75 41.78 60,967 -0.09(-0.21%)
Feb 19, 2010 41.78 41.97 41.73 41.87 38,836 -0.01(-0.02%)
Feb 18, 2010 41.48 41.92 41.48 41.88 25,568 +0.32(+0.78%)
Feb 17, 2010 41.46 41.61 41.36 41.56 37,117 +0.28(+0.68%)
Feb 16, 2010 41.12 41.28 40.96 41.28 55,858 +0.46(+1.12%)
Feb 12, 2010 40.44 40.82 40.82 40.82 19,337 +0.02(+0.05%)
Feb 11, 2010 40.38 40.84 40.15 40.80 48,460 +0.44(+1.10%)
Feb 10, 2010 40.31 40.45 40.04 40.36 45,300 -0.06(-0.14%)
Feb 09, 2010 40.18 40.66 40.08 40.41 69,188 +0.61(+1.52%)
Feb 08, 2010 39.97 40.24 39.81 39.81 29,923 -0.19(-0.48%)
Feb 05, 2010 40.00 40.07 39.44 40.00 44,282 -0.10(-0.24%)
Feb 04, 2010 40.84 40.92 40.09 40.09 26,875 -1.11(-2.70%)
Feb 03, 2010 41.17 41.24 41.05 41.21 37,271 -0.09(-0.23%)
Feb 02, 2010 40.62 41.31 40.57 41.30 15,955 +0.82(+2.02%)
Feb 01, 2010 40.39 40.55 40.28 40.48 71,475 +0.31(+0.77%)
Jan 29, 2010 40.65 40.77 40.10 40.18 45,402 -0.35(-0.87%)
Jan 28, 2010 40.79 40.92 40.44 40.53 104,570 -0.09(-0.22%)
Jan 27, 2010 40.40 40.62 40.16 40.62 22,022 +0.14(+0.34%)
Jan 26, 2010 40.34 40.62 40.23 40.48 32,794 -0.04(-0.09%)
Jan 25, 2010 40.73 40.73 40.41 40.51 32,662 +0.17(+0.42%)
Jan 22, 2010 40.63 40.80 40.34 40.34 40,906 -0.37(-0.90%)
Jan 21, 2010 41.42 41.53 40.66 40.71 67,376 -0.66(-1.60%)
Jan 20, 2010 41.49 41.54 41.14 41.37 118,125 -0.50(-1.19%)
Jan 19, 2010 41.54 41.88 41.54 41.87 30,028 +0.29(+0.69%)
Jan 15, 2010 41.89 41.59 41.59 41.59 29,141 -0.33(-0.79%)
Jan 14, 2010 41.76 41.95 41.75 41.92 29,459 +0.05(+0.12%)
Jan 13, 2010 41.67 41.96 41.62 41.86 14,150 +0.29(+0.71%)
Jan 12, 2010 41.37 41.60 41.37 41.57 28,742 +0.04(+0.11%)
Jan 11, 2010 41.49 41.61 41.15 41.53 35,143 +0.06(+0.14%)
Jan 08, 2010 41.47 41.47 41.27 41.47 66,687 -0.15(-0.37%)
Jan 07, 2010 41.59 41.64 41.33 41.62 45,043 +0.07(+0.16%)
Jan 06, 2010 41.38 41.58 41.36 41.56 24,213 +0.08(+0.19%)
Jan 05, 2010 41.24 41.48 41.05 41.48 29,837 +0.24(+0.59%)
Jan 04, 2010 40.92 41.27 40.92 41.23 207,716 +0.46(+1.12%)
Dec 31, 2009 41.33 40.78 40.78 40.78 32,137 -0.45(-1.08%)
Dec 30, 2009 41.16 41.28 41.15 41.22 12,796 -0.04(-0.09%)
Dec 29, 2009 41.31 41.36 41.26 41.26 22,967 +0.05(+0.12%)
Dec 28, 2009 41.37 41.37 41.12 41.21 36,966 +0.02(+0.05%)
Dec 24, 2009 41.09 41.23 41.06 41.19 16,160 +0.12(+0.30%)
Dec 23, 2009 41.08 41.08 40.92 41.07 57,499 -0.14(-0.33%)
Dec 22, 2009 40.95 41.23 40.95 41.20 30,238 +0.23(+0.56%)
Dec 21, 2009 40.79 41.12 40.79 40.98 49,192 +0.29(+0.72%)
Dec 18, 2009 40.93 40.93 40.32 40.68 64,895 -0.06(-0.14%)
Dec 17, 2009 40.95 41.02 40.74 40.74 30,985 -0.55(-1.33%)
Dec 16, 2009 41.48 41.56 41.28 41.29 27,138 +0.04(+0.09%)
Dec 15, 2009 41.31 41.39 41.19 41.26 12,486 -0.14(-0.34%)
Dec 14, 2009 41.24 41.41 41.17 41.39 21,186 +0.33(+0.80%)
Dec 11, 2009 41.15 41.27 41.06 41.06 16,681 +0.11(+0.27%)
Dec 10, 2009 41.01 41.15 40.94 40.95 14,908 +0.14(+0.34%)
Dec 09, 2009 40.73 40.95 40.57 40.81 30,943 -0.02(-0.05%)
Dec 08, 2009 41.02 41.02 40.70 40.84 186,159 -0.43(-1.05%)
Dec 07, 2009 41.39 41.39 41.15 41.27 50,890 -0.06(-0.14%)
Dec 04, 2009 41.49 41.70 41.08 41.33 29,068 +0.31(+0.75%)
Dec 03, 2009 41.47 41.49 41.01 41.02 25,439 -0.37(-0.90%)
Dec 02, 2009 41.15 41.56 41.15 41.39 14,037 +0.20(+0.48%)
Dec 01, 2009 40.38 41.37 40.38 41.20 214,047 +0.59(+1.45%)
Nov 30, 2009 40.95 40.95 40.46 40.61 21,684 -0.15(-0.38%)
Nov 27, 2009 40.47 40.90 40.07 40.76 7,154 -0.44(-1.07%)
Nov 25, 2009 41.14 41.30 41.14 41.20 28,357 +0.04(+0.11%)
Nov 24, 2009 41.10 41.20 40.87 41.16 65,140 +0.04(+0.09%)
Nov 23, 2009 41.09 41.28 41.06 41.12 69,056 +0.40(+0.99%)
Nov 20, 2009 40.56 40.80 40.24 40.72 31,076 -0.07(-0.16%)
Nov 19, 2009 40.87 40.87 40.51 40.79 35,750 -0.33(-0.80%)
Nov 18, 2009 41.03 41.14 40.84 41.12 33,130 +0.02(+0.05%)
Nov 17, 2009 40.94 41.11 40.91 41.09 53,395 +0.03(+0.08%)
Nov 16, 2009 40.64 41.16 40.64 41.06 61,025 +0.50(+1.24%)
Nov 13, 2009 40.33 40.65 40.23 40.56 36,660 +0.31(+0.77%)
Nov 12, 2009 40.56 40.67 40.21 40.25 29,806 -0.40(-0.98%)
Nov 11, 2009 40.65 40.74 40.48 40.65 33,729 +0.23(+0.56%)
Nov 10, 2009 40.28 40.52 40.26 40.42 54,380 +0.09(+0.22%)
Nov 09, 2009 39.67 40.33 39.61 40.33 86,422 +0.68(+1.72%)
Nov 06, 2009 39.40 39.66 39.40 39.65 31,010 +0.12(+0.32%)
Nov 05, 2009 39.02 39.52 39.02 39.52 14,648 +0.78(+2.01%)
Nov 04, 2009 38.83 39.14 38.72 38.74 42,061 -0.01(-0.04%)
Nov 03, 2009 38.66 38.77 38.55 38.76 27,624 -0.12(-0.32%)
Nov 02, 2009 38.70 39.02 38.56 38.88 118,475 +0.39(+1.01%)
Oct 30, 2009 39.14 39.28 38.43 38.49 115,051 -0.70(-1.79%)
Oct 29, 2009 38.88 39.31 38.83 39.20 71,473 +0.65(+1.69%)
Oct 28, 2009 38.82 39.00 38.54 38.55 43,443 -0.45(-1.15%)
Oct 27, 2009 39.04 39.15 38.72 38.99 33,980 -0.06(-0.16%)
Oct 26, 2009 39.51 39.75 39.02 39.06 15,774 -0.41(-1.05%)
Oct 23, 2009 39.47 39.49 39.35 39.47 34,710 -0.43(-1.07%)
Oct 22, 2009 39.65 40.07 39.41 39.90 38,549 +0.14(+0.35%)
Oct 21, 2009 39.79 40.20 39.72 39.76 48,661 -0.12(-0.29%)
Oct 20, 2009 39.80 39.91 39.80 39.87 20,584 -0.12(-0.29%)
Oct 19, 2009 39.82 40.20 39.76 39.99 26,677 +0.21(+0.52%)
Oct 16, 2009 39.69 39.87 39.66 39.79 30,653 -0.03(-0.07%)
Oct 15, 2009 39.60 39.82 39.54 39.82 15,603 +0.17(+0.42%)
Oct 14, 2009 39.71 39.73 39.52 39.65 16,747 +0.29(+0.73%)
Oct 13, 2009 39.39 39.45 39.21 39.36 28,448 -0.15(-0.37%)
Oct 12, 2009 39.61 39.71 39.39 39.51 24,118 +0.19(+0.49%)
Oct 09, 2009 39.29 39.32 39.11 39.32 25,576 +0.08(+0.19%)
Oct 08, 2009 39.12 39.28 38.98 39.24 65,243 +0.39(+1.01%)
Oct 07, 2009 38.90 38.90 38.76 38.85 12,458 +0.08(+0.21%)
Oct 06, 2009 38.67 38.98 38.67 38.77 64,060 +0.32(+0.84%)
Oct 05, 2009 38.21 38.48 38.00 38.44 36,784 +0.24(+0.63%)
Oct 02, 2009 37.87 38.30 37.87 38.20 53,374 +0.06(+0.16%)
Oct 01, 2009 38.66 38.66 38.10 38.14 175,368 -0.65(-1.68%)
Sep 30, 2009 38.76 38.91 38.46 38.80 30,142 +0.08(+0.21%)
Sep 29, 2009 38.71 38.82 38.63 38.71 29,813 +0.10(+0.27%)
Sep 28, 2009 38.35 38.78 38.35 38.61 10,111 +0.32(+0.82%)
Sep 25, 2009 38.33 38.53 38.27 38.30 66,793 -0.11(-0.29%)
Sep 24, 2009 38.66 38.81 38.27 38.41 49,614 -0.23(-0.59%)
Sep 23, 2009 38.71 39.08 38.63 38.63 32,061 +0.01(+0.04%)
Sep 22, 2009 38.74 38.74 38.52 38.62 31,384 -0.16(-0.42%)
Sep 21, 2009 38.69 38.80 38.58 38.78 22,364 -0.21(-0.55%)
Sep 18, 2009 38.84 39.07 38.82 38.99 36,278 +0.46(+1.18%)
Sep 17, 2009 38.45 38.77 38.45 38.54 91,422 +0.27(+0.71%)
Sep 16, 2009 38.39 38.55 38.13 38.27 98,995 +0.03(+0.08%)
Sep 15, 2009 38.24 38.32 38.07 38.24 56,377 -0.06(-0.15%)
Sep 14, 2009 38.11 38.31 37.99 38.30 29,407 +0.04(+0.10%)
Sep 11, 2009 38.19 38.33 38.13 38.26 21,494 +0.15(+0.39%)
Sep 10, 2009 37.86 38.12 37.86 38.11 87,828 +0.21(+0.56%)
Sep 09, 2009 37.74 37.99 37.68 37.90 19,078 +0.10(+0.25%)
Sep 08, 2009 37.54 37.81 37.51 37.80 35,618 +0.49(+1.32%)
Sep 04, 2009 36.94 37.36 36.89 37.31 30,085 +0.30(+0.81%)
Sep 03, 2009 36.90 37.01 36.67 37.01 24,037 +0.18(+0.50%)
Sep 02, 2009 36.73 36.98 36.73 36.83 33,656 -0.01(-0.02%)
Sep 01, 2009 37.23 37.59 36.78 36.83 106,621 -0.56(-1.49%)
Aug 31, 2009 37.15 37.39 37.15 37.39 40,273 +0.01(+0.04%)
Aug 28, 2009 37.79 37.79 37.24 37.38 25,481 -0.16(-0.43%)
Aug 27, 2009 37.49 37.63 37.18 37.54 33,409 +0.01(+0.02%)
Aug 26, 2009 37.32 37.72 37.32 37.53 57,901 +0.07(+0.20%)
Aug 25, 2009 37.61 37.76 37.44 37.46 29,302 -0.01(-0.02%)
Aug 24, 2009 37.63 38.03 37.34 37.47 50,203 -0.12(-0.33%)
Aug 21, 2009 37.27 37.67 37.27 37.59 142,281 +0.44(+1.19%)
Aug 20, 2009 37.00 37.19 36.98 37.15 25,147 +0.26(+0.69%)
Aug 19, 2009 36.40 36.95 36.40 36.89 17,749 +0.26(+0.70%)
Aug 18, 2009 36.36 36.72 36.36 36.64 35,175 +0.25(+0.69%)
Aug 17, 2009 36.51 36.61 36.31 36.39 47,381 -0.48(-1.29%)
Aug 14, 2009 37.14 37.22 36.66 36.86 23,784 -0.20(-0.54%)
Aug 13, 2009 37.14 37.14 36.81 37.06 41,303 +0.06(+0.16%)
Aug 12, 2009 36.96 37.25 36.95 37.00 114,486 -0.04(-0.12%)
Aug 11, 2009 37.06 37.19 36.99 37.05 66,540 -0.17(-0.45%)
Aug 10, 2009 37.23 37.23 37.07 37.22 48,069 -0.16(-0.42%)
Aug 07, 2009 37.31 37.50 37.11 37.37 43,004 +0.30(+0.82%)
Aug 06, 2009 37.58 37.58 36.93 37.07 48,518 -0.34(-0.90%)
Aug 05, 2009 37.63 37.63 37.20 37.41 24,200 -0.25(-0.66%)
Aug 04, 2009 37.50 37.86 37.50 37.66 142,220 +0.12(+0.33%)
Aug 03, 2009 37.70 37.77 37.41 37.53 89,853 +0.09(+0.24%)
Jul 31, 2009 37.28 37.77 37.27 37.44 27,236 +0.11(+0.30%)
Jul 30, 2009 37.53 37.82 37.32 37.33 49,238 +0.21(+0.57%)
Jul 29, 2009 37.00 37.27 36.97 37.12 22,007 +0.00(+0.00%)
Jul 28, 2009 36.92 37.19 36.80 37.12 57,954 -0.02(-0.06%)
Jul 27, 2009 36.98 37.14 36.86 37.14 22,640 +0.09(+0.24%)
Jul 24, 2009 36.93 37.08 36.71 37.05 48,046 +0.18(+0.48%)
Jul 23, 2009 36.20 37.14 36.17 36.88 49,738 +0.85(+2.36%)
Jul 22, 2009 36.03 36.23 35.92 36.03 68,137 -0.02(-0.06%)
Jul 21, 2009 36.08 36.35 35.74 36.05 75,433 +0.02(+0.06%)
Jul 20, 2009 35.95 36.03 35.65 36.03 17,159 +0.16(+0.45%)
Jul 17, 2009 35.79 35.87 35.65 35.87 22,736 +0.07(+0.21%)
Jul 16, 2009 35.53 35.85 35.42 35.79 70,089 +0.21(+0.58%)
Jul 15, 2009 34.99 35.59 34.91 35.59 61,914 +0.85(+2.45%)
Jul 14, 2009 34.48 34.74 34.44 34.73 17,565 +0.26(+0.77%)
Jul 13, 2009 34.09 34.50 33.93 34.47 23,905 +0.53(+1.56%)
Jul 10, 2009 33.90 34.16 33.80 33.94 18,537 +0.00(+0.00%)
Jul 09, 2009 34.15 34.18 33.93 33.94 61,061 -0.21(-0.62%)
Jul 08, 2009 34.34 34.34 33.88 34.15 51,996 -0.01(-0.04%)
Jul 07, 2009 34.57 34.64 34.15 34.17 46,150 -0.48(-1.38%)
Jul 06, 2009 34.07 34.65 34.01 34.65 27,209 +0.32(+0.94%)
Jul 02, 2009 34.35 34.51 34.26 34.32 119,684 -0.55(-1.58%)
Jul 01, 2009 34.54 35.13 34.54 34.87 30,532 +0.56(+1.63%)
Jun 30, 2009 34.79 34.79 34.09 34.32 26,581 -0.16(-0.48%)
Jun 29, 2009 34.34 34.53 34.17 34.48 41,783 +0.30(+0.87%)
Jun 26, 2009 34.12 34.35 34.01 34.18 86,058 +0.03(+0.09%)
Jun 25, 2009 33.72 34.23 33.72 34.15 87,307 +0.56(+1.66%)
Jun 24, 2009 33.75 34.01 33.46 33.60 30,594 -0.18(-0.54%)
Jun 23, 2009 34.07 34.07 33.74 33.78 68,313 -0.15(-0.43%)
Jun 22, 2009 34.05 34.18 33.90 33.93 61,445 -0.37(-1.09%)
Jun 19, 2009 34.66 34.76 34.27 34.30 34,887 -0.18(-0.53%)
Jun 18, 2009 33.97 34.61 33.97 34.48 76,227 +0.54(+1.60%)
Jun 17, 2009 33.79 34.18 33.79 33.94 46,011 +0.10(+0.28%)
Jun 16, 2009 34.42 34.45 33.85 33.85 68,513 -0.60(-1.75%)
Jun 15, 2009 34.82 34.82 34.37 34.45 38,192 -0.64(-1.82%)
Jun 12, 2009 34.90 35.14 34.79 35.09 41,399 +0.06(+0.17%)
Jun 11, 2009 35.13 35.43 35.02 35.03 41,568 -0.01(-0.02%)
Jun 10, 2009 35.42 35.45 34.72 35.04 44,878 -0.15(-0.44%)
Jun 09, 2009 35.32 35.38 35.05 35.19 55,567 -0.12(-0.33%)
Jun 08, 2009 35.04 35.47 34.91 35.31 37,805 +0.00(+0.00%)
Jun 05, 2009 35.69 35.73 35.10 35.31 67,900 -0.11(-0.30%)
Jun 04, 2009 35.31 35.45 34.98 35.41 36,777 +0.19(+0.53%)
Jun 03, 2009 35.32 35.37 34.97 35.23 40,718 -0.32(-0.89%)
Jun 02, 2009 35.05 35.66 34.98 35.54 66,360 +0.50(+1.42%)
Jun 01, 2009 34.70 35.15 34.68 35.04 67,633 +0.76(+2.23%)
May 29, 2009 33.91 34.28 33.71 34.28 38,633 +0.52(+1.54%)
May 28, 2009 33.58 33.82 33.24 33.76 56,189 +0.30(+0.90%)
May 27, 2009 34.10 34.16 33.41 33.46 71,167 -0.77(-2.25%)
May 26, 2009 33.63 34.32 33.55 34.23 138,379 +0.43(+1.26%)
May 22, 2009 33.73 34.08 33.63 33.80 34,471 +0.03(+0.09%)
May 21, 2009 34.05 34.05 33.47 33.77 104,886 -0.37(-1.08%)
May 20, 2009 34.23 34.55 34.14 34.14 64,014 +0.09(+0.26%)
May 19, 2009 33.88 34.17 33.75 34.05 73,278 +0.21(+0.61%)
May 18, 2009 33.49 33.87 33.31 33.85 64,990 +0.59(+1.79%)
May 15, 2009 33.12 33.48 33.12 33.25 83,209 +0.09(+0.27%)
May 14, 2009 33.13 33.41 33.03 33.16 670,613 +0.09(+0.27%)
May 13, 2009 33.03 33.11 32.77 33.07 82,338 -0.31(-0.94%)
May 12, 2009 33.16 33.57 33.06 33.39 71,836 +0.27(+0.81%)
May 11, 2009 33.20 33.35 33.04 33.12 78,318 -0.48(-1.44%)
May 08, 2009 33.45 33.71 33.29 33.60 148,735 +0.38(+1.15%)
May 07, 2009 33.77 33.77 33.04 33.22 107,658 -0.01(-0.02%)
May 06, 2009 33.21 33.32 33.02 33.23 75,906 +0.15(+0.44%)
May 05, 2009 33.05 33.35 32.88 33.08 126,283 -0.21(-0.62%)
May 04, 2009 32.41 33.29 32.41 33.29 151,089 +0.87(+2.69%)
May 01, 2009 32.33 32.42 32.05 32.42 287,632 +0.02(+0.08%)
Apr 30, 2009 33.03 33.05 32.24 32.39 571,500 +0.04(+0.11%)
Apr 29, 2009 32.63 32.69 32.22 32.35 87,812 +0.40(+1.26%)
Apr 28, 2009 31.58 32.19 31.58 31.95 69,382 +0.10(+0.30%)
Apr 27, 2009 31.71 32.30 31.71 31.86 72,971 -0.08(-0.25%)
Apr 24, 2009 31.68 32.18 31.68 31.94 111,913 +0.37(+1.19%)
Apr 23, 2009 31.54 31.83 31.27 31.56 191,778 -0.06(-0.19%)
Apr 22, 2009 31.63 32.04 31.49 31.62 89,149 -0.07(-0.23%)
Apr 21, 2009 31.86 31.86 31.30 31.69 68,817 +0.13(+0.42%)
Apr 20, 2009 31.78 32.12 31.51 31.56 122,831 -0.77(-2.38%)
Apr 17, 2009 31.98 32.48 31.98 32.33 97,260 +0.28(+0.86%)
Apr 16, 2009 31.59 32.13 31.48 32.06 191,767 +0.50(+1.59%)
Apr 15, 2009 30.92 31.60 30.92 31.55 87,467 +0.60(+1.95%)
Apr 14, 2009 31.30 31.30 30.89 30.95 112,517 -0.52(-1.66%)
Apr 13, 2009 31.53 31.60 31.33 31.47 145,006 -0.22(-0.70%)
Apr 09, 2009 32.22 32.22 31.50 31.69 118,110 +0.47(+1.51%)
Apr 08, 2009 31.01 31.23 30.91 31.22 75,624 +0.31(+1.00%)
Apr 07, 2009 31.11 31.22 30.85 30.92 99,515 -0.53(-1.68%)
Apr 06, 2009 31.17 31.51 31.10 31.44 73,067 -0.10(-0.30%)
Apr 03, 2009 31.39 31.54 31.09 31.54 109,147 +0.19(+0.61%)
Apr 02, 2009 31.19 31.82 31.11 31.35 222,735 +0.73(+2.37%)
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.