US Consumer Goods Ishares ETF (NY: IYK )

207.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 40.96 41.10 40.65 40.71 230,224 -0.23(-0.56%)
Nov 29, 2005 40.93 41.13 40.88 40.94 134,570 +0.14(+0.34%)
Nov 28, 2005 40.91 41.02 40.75 40.80 246,865 -0.25(-0.61%)
Nov 25, 2005 40.75 41.16 40.75 41.05 183,445 +0.14(+0.34%)
Nov 23, 2005 40.49 41.05 40.47 40.91 246,734 +0.09(+0.22%)
Nov 22, 2005 40.50 40.91 40.50 40.82 87,923 +0.16(+0.39%)
Nov 21, 2005 40.45 40.72 40.45 40.66 47,564 +0.21(+0.51%)
Nov 18, 2005 40.32 40.54 40.22 40.46 83,074 +0.09(+0.23%)
Nov 17, 2005 40.16 40.36 40.16 40.36 27,909 +0.22(+0.55%)
Nov 16, 2005 40.07 40.21 40.00 40.14 38,785 -0.02(-0.06%)
Nov 15, 2005 40.46 40.52 40.13 40.17 25,551 -0.20(-0.49%)
Nov 14, 2005 40.46 40.60 40.34 40.36 113,998 -0.15(-0.38%)
Nov 11, 2005 40.45 40.52 40.36 40.52 42,978 +0.12(+0.30%)
Nov 10, 2005 40.08 40.52 39.99 40.39 63,026 +0.34(+0.84%)
Nov 09, 2005 40.07 40.20 40.01 40.06 40,096 -0.05(-0.11%)
Nov 08, 2005 40.10 40.16 40.01 40.10 87,923 -0.24(-0.59%)
Nov 07, 2005 40.37 40.41 40.20 40.34 36,558 +0.08(+0.21%)
Nov 04, 2005 40.43 40.44 40.10 40.26 98,536 -0.05(-0.11%)
Nov 03, 2005 65.51 40.63 40.18 40.30 89,757 -0.01(-0.02%)
Nov 02, 2005 39.91 40.33 39.91 40.31 89,626 +0.38(+0.96%)
Nov 01, 2005 40.17 40.17 39.86 39.93 52,806 -0.19(-0.48%)
Oct 31, 2005 39.96 40.22 39.96 40.12 25,682 +0.22(+0.55%)
Oct 28, 2005 39.61 39.92 39.44 39.90 44,944 +0.73(+1.85%)
Oct 27, 2005 39.38 39.44 39.17 39.17 56,868 -0.45(-1.14%)
Oct 26, 2005 39.76 40.07 39.62 39.62 76,523 -0.32(-0.80%)
Oct 25, 2005 39.96 40.01 39.60 39.94 28,041 -0.11(-0.27%)
Oct 24, 2005 39.68 40.05 39.65 40.05 25,158 +0.47(+1.20%)
Oct 21, 2005 39.66 39.84 39.42 39.58 45,075 -0.06(-0.15%)
Oct 20, 2005 40.03 40.08 39.56 39.64 68,923 -0.29(-0.73%)
Oct 19, 2005 39.33 39.93 39.28 39.93 43,371 +0.27(+0.69%)
Oct 18, 2005 39.86 39.86 39.58 39.65 29,351 -0.31(-0.76%)
Oct 17, 2005 39.50 40.02 39.50 39.96 107,315 +0.46(+1.16%)
Oct 14, 2005 39.27 39.58 39.14 39.50 35,247 +0.27(+0.68%)
Oct 13, 2005 39.10 39.34 39.04 39.23 39,965 -0.06(-0.16%)
Oct 12, 2005 39.61 39.61 39.21 39.30 35,247 -0.18(-0.44%)
Oct 11, 2005 39.46 39.74 39.38 39.47 35,640 -0.04(-0.10%)
Oct 10, 2005 39.89 39.91 39.46 39.51 41,144 -0.40(-0.99%)
Oct 07, 2005 39.95 40.10 39.80 39.91 47,826 -0.13(-0.32%)
Oct 06, 2005 40.26 40.36 39.72 40.04 53,723 -0.23(-0.57%)
Oct 05, 2005 40.72 40.72 40.26 40.26 56,999 -0.46(-1.12%)
Oct 04, 2005 41.03 41.15 40.72 40.72 21,882 -0.40(-0.98%)
Oct 03, 2005 41.23 41.30 41.05 41.13 54,640 +0.08(+0.19%)
Sep 30, 2005 40.79 41.07 40.68 41.05 73,116 +0.11(+0.28%)
Sep 29, 2005 40.52 40.94 40.36 40.94 81,633 +0.49(+1.21%)
Sep 28, 2005 40.52 40.63 40.32 40.45 34,330 -0.02(-0.06%)
Sep 27, 2005 40.30 40.59 40.17 40.47 36,689 +0.29(+0.72%)
Sep 26, 2005 40.36 40.50 40.06 40.18 109,674 -0.02(-0.06%)
Sep 23, 2005 40.20 40.35 39.95 40.20 67,219 +0.03(+0.08%)
Sep 22, 2005 39.84 40.30 39.84 40.17 72,723 +0.11(+0.29%)
Sep 21, 2005 40.14 40.30 40.01 40.06 80,847 -0.53(-1.32%)
Sep 20, 2005 40.89 41.00 40.48 40.59 38,392 -0.40(-0.97%)
Sep 19, 2005 41.13 41.29 40.83 40.99 39,047 -0.27(-0.65%)
Sep 16, 2005 41.36 41.41 41.10 41.26 43,109 +0.07(+0.17%)
Sep 15, 2005 41.21 41.22 41.04 41.19 48,089 +0.10(+0.24%)
Sep 14, 2005 41.25 41.30 40.97 41.09 21,489 -0.16(-0.39%)
Sep 13, 2005 41.35 41.49 41.20 41.25 42,192 -0.27(-0.64%)
Sep 12, 2005 41.52 41.65 41.46 41.52 22,406 +0.03(+0.07%)
Sep 09, 2005 41.28 41.58 41.23 41.49 32,758 +0.31(+0.76%)
Sep 08, 2005 41.06 41.33 41.04 41.17 90,019 -0.29(-0.70%)
Sep 07, 2005 41.36 41.46 41.14 41.46 61,061 +0.07(+0.17%)
Sep 06, 2005 41.04 41.39 41.04 41.39 50,840 +0.53(+1.29%)
Sep 02, 2005 40.99 41.17 40.81 40.87 50,578 -0.07(-0.17%)
Sep 01, 2005 41.02 41.20 40.83 40.94 60,406 -0.12(-0.30%)
Aug 31, 2005 40.73 41.07 40.65 41.06 41,537 +0.43(+1.05%)
Aug 30, 2005 40.42 40.78 40.42 40.63 40,751 -0.24(-0.58%)
Aug 29, 2005 40.41 40.91 40.40 40.87 55,557 +0.27(+0.66%)
Aug 26, 2005 40.77 40.80 40.56 40.60 137,584 -0.17(-0.41%)
Aug 25, 2005 40.75 40.90 40.69 40.77 95,260 +0.18(+0.43%)
Aug 24, 2005 40.89 41.12 40.59 40.59 207,555 -0.34(-0.82%)
Aug 23, 2005 41.04 41.05 40.84 40.93 58,833 -0.16(-0.39%)
Aug 22, 2005 41.10 41.23 40.84 41.09 69,709 +0.17(+0.41%)
Aug 19, 2005 41.06 41.08 40.88 40.92 59,095 +0.00(+0.00%)
Aug 18, 2005 40.45 41.03 40.45 40.92 88,840 +0.45(+1.11%)
Aug 17, 2005 40.55 40.61 40.40 40.47 91,460 -0.02(-0.04%)
Aug 16, 2005 40.85 40.88 40.49 40.49 31,185 -0.42(-1.03%)
Aug 15, 2005 40.71 40.97 40.62 40.91 33,544 +0.24(+0.58%)
Aug 12, 2005 40.75 40.80 40.51 40.67 28,041 -0.17(-0.41%)
Aug 11, 2005 40.75 40.90 40.57 40.84 53,461 +0.13(+0.32%)
Aug 10, 2005 40.94 41.10 40.59 40.71 35,902 -0.02(-0.04%)
Aug 09, 2005 40.79 40.84 40.65 40.72 36,951 +0.12(+0.30%)
Aug 08, 2005 40.75 40.87 40.54 40.60 28,041 -0.21(-0.52%)
Aug 05, 2005 41.10 41.10 40.69 40.81 27,254 -0.40(-0.96%)
Aug 04, 2005 41.40 41.40 41.15 41.21 37,344 -0.25(-0.61%)
Aug 03, 2005 41.39 41.51 41.30 41.46 47,040 -0.05(-0.11%)
Aug 02, 2005 41.34 41.55 41.30 41.51 24,634 +0.19(+0.46%)
Aug 01, 2005 41.44 41.59 41.23 41.32 34,330 -0.11(-0.26%)
Jul 29, 2005 41.75 41.77 41.42 41.42 38,392 -0.25(-0.60%)
Jul 28, 2005 41.37 41.78 41.36 41.68 36,689 +0.37(+0.89%)
Jul 27, 2005 41.36 41.37 41.16 41.31 57,785 +0.09(+0.22%)
Jul 26, 2005 41.33 41.43 41.17 41.22 58,309 -0.04(-0.09%)
Jul 25, 2005 41.52 41.54 41.14 41.26 20,834 -0.17(-0.41%)
Jul 22, 2005 41.13 41.46 41.13 41.42 30,399 +0.19(+0.46%)
Jul 21, 2005 41.29 41.51 41.17 41.23 39,309 -0.18(-0.44%)
Jul 20, 2005 41.24 41.50 41.04 41.42 76,392 +0.02(+0.06%)
Jul 19, 2005 41.36 41.39 41.12 41.39 55,688 +0.18(+0.43%)
Jul 18, 2005 41.36 41.36 41.21 41.22 31,054 -0.10(-0.24%)
Jul 15, 2005 41.06 41.36 41.06 41.32 41,406 +0.01(+0.02%)
Jul 14, 2005 41.21 41.43 41.13 41.31 42,192 +0.26(+0.63%)
Jul 13, 2005 40.83 41.09 40.83 41.05 26,730 +0.24(+0.60%)
Jul 12, 2005 40.94 40.98 40.78 40.81 44,682 +0.08(+0.21%)
Jul 11, 2005 40.68 40.83 40.55 40.72 60,013 +0.33(+0.81%)
Jul 08, 2005 39.99 40.49 39.85 40.39 42,585 +0.55(+1.38%)
Jul 07, 2005 39.42 39.96 39.42 39.84 48,089 -0.07(-0.17%)
Jul 06, 2005 40.10 40.21 39.85 39.91 27,385 -0.34(-0.83%)
Jul 05, 2005 39.99 40.27 39.81 40.25 101,812 +0.25(+0.63%)
Jul 01, 2005 40.10 40.23 39.97 40.00 144,660 +0.03(+0.08%)
Jun 30, 2005 40.18 40.34 39.97 39.97 45,992 -0.34(-0.85%)
Jun 29, 2005 40.45 40.45 40.16 40.31 57,261 -0.05(-0.13%)
Jun 28, 2005 39.99 40.37 39.97 40.36 94,605 +0.51(+1.28%)
Jun 27, 2005 39.95 39.95 39.74 39.85 57,785 -0.06(-0.15%)
Jun 24, 2005 40.30 40.36 39.91 39.91 61,323 -0.54(-1.34%)
Jun 23, 2005 40.98 40.98 40.39 40.46 40,620 -0.47(-1.15%)
Jun 22, 2005 40.98 41.04 40.77 40.93 35,116 -0.10(-0.24%)
Jun 21, 2005 41.06 41.06 40.83 41.03 27,254 +0.04(+0.09%)
Jun 20, 2005 41.02 41.07 40.84 40.99 128,412 -0.27(-0.67%)
Jun 17, 2005 41.25 41.39 41.16 41.26 37,082 +0.27(+0.65%)
Jun 16, 2005 41.00 41.07 40.91 41.00 79,930 +0.09(+0.22%)
Jun 15, 2005 41.02 41.02 40.72 40.91 34,461 +0.02(+0.06%)
Jun 14, 2005 40.78 41.04 40.77 40.88 29,220 +0.04(+0.09%)
Jun 13, 2005 40.72 40.99 40.61 40.84 25,027 +0.05(+0.13%)
Jun 10, 2005 40.72 40.89 40.61 40.79 49,399 +0.05(+0.11%)
Jun 09, 2005 40.79 40.86 40.57 40.75 43,371 -0.08(-0.21%)
Jun 08, 2005 41.06 41.06 40.69 40.83 63,550 -0.05(-0.13%)
Jun 07, 2005 40.79 41.03 40.64 40.88 48,220 +0.23(+0.56%)
Jun 06, 2005 40.60 40.65 40.40 40.65 38,654 -0.02(-0.04%)
Jun 03, 2005 40.94 40.94 40.52 40.67 38,785 -0.29(-0.71%)
Jun 02, 2005 40.79 40.96 40.65 40.96 35,640 +0.10(+0.24%)
Jun 01, 2005 40.45 40.95 40.45 40.86 117,667 +0.24(+0.60%)
May 31, 2005 40.64 40.70 40.52 40.62 36,427 -0.12(-0.30%)
May 27, 2005 40.68 40.83 40.66 40.74 23,847 +0.44(+1.10%)
May 26, 2005 40.81 40.87 40.30 40.30 51,102 -0.34(-0.83%)
May 25, 2005 40.83 40.83 40.49 40.63 41,275 -0.22(-0.54%)
May 24, 2005 40.75 40.90 40.68 40.85 52,151 -0.07(-0.17%)
May 23, 2005 40.98 41.09 40.84 40.92 61,061 -0.01(-0.02%)
May 20, 2005 40.72 40.94 40.71 40.93 36,296 +0.11(+0.26%)
May 19, 2005 40.68 40.88 40.56 40.82 42,454 +0.23(+0.56%)
May 18, 2005 40.22 40.70 40.22 40.59 39,965 +0.50(+1.24%)
May 17, 2005 39.84 40.10 39.68 40.10 24,896 +0.34(+0.84%)
May 16, 2005 39.57 39.88 39.43 39.76 124,219 +0.44(+1.11%)
May 13, 2005 39.57 39.72 39.19 39.33 56,213 -0.31(-0.77%)
May 12, 2005 39.91 40.05 39.63 39.63 47,040 -0.34(-0.84%)
May 11, 2005 39.68 39.97 39.58 39.97 28,303 +0.25(+0.63%)
May 10, 2005 39.91 39.96 39.59 39.72 33,544 -0.24(-0.59%)
May 09, 2005 39.91 40.03 39.72 39.95 36,296 +0.11(+0.27%)
May 06, 2005 40.07 40.07 39.78 39.84 80,323 -0.07(-0.17%)
May 05, 2005 40.03 40.10 39.64 39.91 97,095 -0.11(-0.27%)
May 04, 2005 39.61 40.04 39.60 40.02 116,881 +0.41(+1.04%)
May 03, 2005 39.49 39.75 39.37 39.61 31,840 +0.17(+0.43%)
May 02, 2005 39.30 39.44 39.23 39.44 64,337 +0.24(+0.62%)
Apr 29, 2005 39.23 39.23 38.69 39.20 104,826 +0.11(+0.29%)
Apr 28, 2005 39.15 39.37 39.01 39.08 70,757 -0.26(-0.66%)
Apr 27, 2005 39.19 39.40 38.81 39.34 98,405 +0.04(+0.10%)
Apr 26, 2005 39.53 39.61 39.30 39.30 118,453 -0.28(-0.71%)
Apr 25, 2005 39.27 39.59 39.24 39.59 45,599 +0.37(+0.93%)
Apr 22, 2005 39.46 39.46 38.92 39.22 39,309 -0.32(-0.81%)
Apr 21, 2005 39.11 39.54 39.02 39.54 102,598 +0.86(+2.23%)
Apr 20, 2005 39.23 39.46 38.68 38.68 112,033 -0.71(-1.80%)
Apr 19, 2005 39.30 39.39 39.11 39.39 112,033 +0.33(+0.84%)
Apr 18, 2005 39.19 39.20 38.90 39.06 122,777 -0.14(-0.37%)
Apr 15, 2005 39.61 39.81 39.08 39.20 60,668 -0.50(-1.25%)
Apr 14, 2005 40.10 40.10 39.70 39.70 109,543 -0.31(-0.78%)
Apr 13, 2005 40.37 40.37 39.93 40.01 164,577 -0.50(-1.24%)
Apr 12, 2005 40.07 40.54 39.87 40.52 53,592 +0.39(+0.97%)
Apr 11, 2005 40.26 40.37 40.10 40.13 64,206 -0.13(-0.32%)
Apr 08, 2005 40.45 40.45 40.15 40.26 74,950 -0.04(-0.09%)
Apr 07, 2005 40.14 40.39 40.04 40.30 55,295 +0.24(+0.59%)
Apr 06, 2005 40.30 40.30 39.95 40.06 43,371 -0.10(-0.25%)
Apr 05, 2005 40.07 40.21 39.97 40.16 37,999 +0.24(+0.59%)
Apr 04, 2005 39.84 40.06 39.70 39.92 26,730 +0.18(+0.44%)
Apr 01, 2005 40.26 40.33 39.68 39.75 468,573 -0.28(-0.71%)
Mar 31, 2005 40.22 40.22 39.96 40.03 46,647 -0.11(-0.27%)
Mar 30, 2005 39.61 40.13 39.61 40.13 42,323 +0.64(+1.62%)
Mar 29, 2005 39.72 39.91 39.46 39.49 18,082 -0.34(-0.84%)
Mar 28, 2005 39.68 39.91 39.67 39.83 39,178 +0.15(+0.38%)
Mar 24, 2005 39.68 39.89 39.68 39.68 44,420 -0.10(-0.25%)
Mar 23, 2005 39.65 39.92 39.61 39.78 44,158 +0.00(+0.00%)
Mar 22, 2005 39.95 40.18 39.68 39.78 52,544 -0.40(-0.99%)
Mar 21, 2005 40.18 40.22 39.96 40.17 37,606 -0.08(-0.21%)
Mar 18, 2005 40.30 40.48 40.08 40.26 28,434 -0.08(-0.19%)
Mar 17, 2005 40.33 40.52 40.22 40.33 35,902 -0.11(-0.28%)
Mar 16, 2005 40.64 40.72 40.33 40.45 41,275 -0.41(-1.01%)
Mar 15, 2005 41.17 41.17 40.86 40.86 24,241 -0.18(-0.45%)
Mar 14, 2005 40.87 41.04 40.82 41.04 39,178 +0.21(+0.50%)
Mar 11, 2005 40.94 41.17 40.78 40.84 39,440 -0.08(-0.19%)
Mar 10, 2005 41.06 41.21 40.86 40.91 30,006 +0.02(+0.04%)
Mar 09, 2005 41.13 41.29 40.78 40.90 66,302 -0.33(-0.80%)
Mar 08, 2005 41.52 41.55 41.21 41.23 77,571 -0.29(-0.70%)
Mar 07, 2005 41.59 41.64 41.46 41.52 52,806 -0.07(-0.17%)
Mar 04, 2005 41.55 41.65 41.46 41.59 602,750 +0.20(+0.48%)
Mar 03, 2005 41.29 41.48 41.14 41.39 30,661 +0.10(+0.24%)
Mar 02, 2005 41.40 41.50 41.13 41.29 27,123 -0.21(-0.51%)
Mar 01, 2005 41.29 41.52 41.23 41.50 192,487 +0.33(+0.80%)
Feb 28, 2005 41.36 41.37 41.02 41.17 62,895 -0.24(-0.57%)
Feb 25, 2005 41.10 41.42 40.94 41.41 49,530 +0.31(+0.74%)
Feb 24, 2005 40.75 41.10 40.59 41.10 33,020 +0.31(+0.75%)
Feb 23, 2005 40.52 40.81 40.44 40.80 80,061 +0.39(+0.96%)
Feb 22, 2005 40.94 41.06 40.41 40.41 45,992 -0.72(-1.74%)
Feb 18, 2005 41.29 41.29 41.07 41.13 57,916 -0.16(-0.39%)
Feb 17, 2005 41.52 41.52 41.21 41.29 82,419 -0.15(-0.35%)
Feb 16, 2005 41.36 41.59 40.72 41.43 49,399 -0.06(-0.15%)
Feb 15, 2005 41.48 41.53 41.30 41.49 53,330 +0.07(+0.17%)
Feb 14, 2005 41.40 41.46 41.28 41.42 46,647 +0.14(+0.33%)
Feb 11, 2005 41.21 41.43 40.97 41.29 84,516 +0.05(+0.13%)
Feb 10, 2005 41.06 41.26 40.97 41.23 42,716 +0.18(+0.45%)
Feb 09, 2005 41.59 41.59 41.05 41.05 44,027 -0.51(-1.23%)
Feb 08, 2005 41.67 41.67 41.39 41.56 45,075 -0.02(-0.04%)
Feb 07, 2005 41.75 41.78 41.47 41.58 110,198 -0.07(-0.16%)
Feb 04, 2005 41.21 41.65 41.16 41.65 76,654 +0.47(+1.15%)
Feb 03, 2005 41.21 41.23 41.01 41.17 140,598 -0.09(-0.22%)
Feb 02, 2005 41.10 41.26 40.97 41.26 130,901 +0.27(+0.67%)
Feb 01, 2005 40.91 40.99 40.70 40.99 249,748 +0.10(+0.24%)
Jan 31, 2005 40.94 40.94 40.64 40.89 37,999 +0.34(+0.85%)
Jan 28, 2005 40.64 40.64 40.27 40.55 80,585 +0.00(+0.00%)
Jan 27, 2005 40.30 40.58 40.28 40.55 40,227 +0.30(+0.74%)
Jan 26, 2005 40.30 40.40 40.18 40.25 59,226 +0.11(+0.27%)
Jan 25, 2005 40.10 40.36 40.10 40.14 36,820 +0.11(+0.29%)
Jan 24, 2005 40.30 40.36 40.03 40.03 43,633 -0.23(-0.57%)
Jan 21, 2005 40.64 40.64 40.18 40.26 215,286 -0.32(-0.79%)
Jan 20, 2005 40.56 40.73 40.50 40.58 86,219 -0.22(-0.54%)
Jan 19, 2005 40.91 41.01 40.80 40.80 35,116 -0.02(-0.06%)
Jan 18, 2005 40.41 40.82 40.22 40.82 89,495 +0.43(+1.06%)
Jan 14, 2005 40.23 40.49 40.18 40.39 62,109 +0.38(+0.95%)
Jan 13, 2005 40.41 40.41 40.01 40.01 21,882 -0.34(-0.85%)
Jan 12, 2005 40.30 40.36 39.94 40.36 53,723 +0.02(+0.06%)
Jan 11, 2005 40.43 40.43 40.16 40.33 49,137 -0.14(-0.34%)
Jan 10, 2005 40.03 40.66 40.03 40.47 391,395 +0.40(+0.99%)
Jan 07, 2005 40.07 40.13 39.80 40.07 40,096 +0.08(+0.19%)
Jan 06, 2005 39.91 40.08 39.70 40.00 36,820 +0.24(+0.61%)
Jan 05, 2005 40.03 40.17 39.75 39.75 31,578 -0.24(-0.59%)
Jan 04, 2005 40.52 40.55 39.93 39.99 46,778 -0.36(-0.89%)
Jan 03, 2005 40.91 40.91 40.35 40.35 287,486 -0.34(-0.84%)
Dec 31, 2004 40.87 40.94 40.69 40.69 26,337 -0.13(-0.32%)
Dec 30, 2004 40.62 40.89 40.62 40.82 20,048 +0.13(+0.32%)
Dec 29, 2004 40.79 40.79 40.55 40.69 42,847 -0.11(-0.26%)
Dec 28, 2004 40.52 40.80 40.52 40.80 47,040 +0.40(+0.98%)
Dec 27, 2004 40.55 40.62 40.36 40.40 18,213 -0.15(-0.38%)
Dec 23, 2004 40.64 40.64 40.45 40.55 43,371 -0.13(-0.32%)
Dec 22, 2004 40.55 40.74 40.46 40.68 31,709 +0.18(+0.43%)
Dec 21, 2004 40.35 40.51 40.20 40.51 83,861 +0.36(+0.89%)
Dec 20, 2004 40.22 40.45 40.09 40.15 42,192 -0.17(-0.42%)
Dec 17, 2004 40.45 40.52 40.19 40.32 40,227 -0.13(-0.32%)
Dec 16, 2004 40.55 40.62 40.31 40.45 25,420 -0.24(-0.58%)
Dec 15, 2004 40.52 40.68 40.26 40.68 41,930 +0.11(+0.28%)
Dec 14, 2004 40.30 40.65 40.26 40.57 32,758 +0.34(+0.83%)
Dec 13, 2004 40.22 40.28 39.91 40.23 46,385 +0.15(+0.38%)
Dec 10, 2004 39.99 40.21 39.86 40.08 35,771 -0.03(-0.08%)
Dec 09, 2004 39.68 40.11 39.30 40.11 75,212 +0.54(+1.37%)
Dec 08, 2004 39.46 39.61 39.28 39.57 27,647 +0.15(+0.39%)
Dec 07, 2004 39.65 39.68 39.30 39.42 48,875 -0.24(-0.62%)
Dec 06, 2004 39.88 39.88 39.54 39.66 44,551 -0.11(-0.27%)
Dec 03, 2004 39.75 40.02 39.75 39.77 49,399 -0.18(-0.44%)
Dec 02, 2004 39.38 39.94 39.38 39.94 29,744 +0.54(+1.38%)
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.