US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 39.99 39.99 39.69 39.69 51,809 -0.23(-0.57%)
Mar 30, 2006 40.09 40.18 39.80 39.92 131,693 -0.17(-0.42%)
Mar 29, 2006 39.95 40.12 39.81 40.09 152,851 +0.22(+0.55%)
Mar 28, 2006 40.10 40.18 39.85 39.87 46,791 -0.27(-0.66%)
Mar 27, 2006 40.18 40.26 40.12 40.13 191,369 -0.16(-0.40%)
Mar 24, 2006 40.17 40.32 39.96 40.29 85,987 -0.05(-0.13%)
Mar 23, 2006 40.52 40.52 40.24 40.35 209,001 -0.19(-0.47%)
Mar 22, 2006 40.29 40.59 40.29 40.54 122,335 +0.27(+0.66%)
Mar 21, 2006 40.66 40.66 40.18 40.27 686,951 -0.18(-0.44%)
Mar 20, 2006 40.51 40.51 40.29 40.45 188,657 +0.01(+0.02%)
Mar 17, 2006 40.40 40.55 40.37 40.44 43,536 +0.03(+0.07%)
Mar 16, 2006 40.52 40.52 40.34 40.41 149,325 -0.01(-0.02%)
Mar 15, 2006 40.52 40.52 40.27 40.42 54,522 -0.03(-0.07%)
Mar 14, 2006 40.26 40.48 40.15 40.45 19,123 +0.04(+0.09%)
Mar 13, 2006 40.43 40.55 40.36 40.41 62,524 +0.09(+0.22%)
Mar 10, 2006 40.04 40.37 40.04 40.32 32,550 +0.32(+0.79%)
Mar 09, 2006 39.88 40.17 39.88 40.01 64,694 +0.11(+0.28%)
Mar 08, 2006 39.51 39.96 39.51 39.90 58,862 +0.32(+0.80%)
Mar 07, 2006 39.52 39.69 39.48 39.58 26,854 -0.01(-0.02%)
Mar 06, 2006 39.62 39.72 39.48 39.59 22,785 -0.07(-0.17%)
Mar 03, 2006 39.52 39.84 39.50 39.65 11,392 -0.07(-0.17%)
Mar 02, 2006 39.74 39.77 39.52 39.72 33,364 -0.09(-0.22%)
Mar 01, 2006 39.81 39.89 39.73 39.81 38,653 +0.09(+0.22%)
Feb 28, 2006 40.20 40.09 39.68 39.72 37,026 -0.48(-1.19%)
Feb 27, 2006 40.10 40.27 40.09 40.20 35,127 +0.12(+0.29%)
Feb 24, 2006 40.04 40.14 39.93 40.08 33,093 -0.01(-0.04%)
Feb 23, 2006 40.19 40.30 40.07 40.10 37,839 -0.12(-0.29%)
Feb 22, 2006 39.84 40.21 39.84 40.21 32,414 +0.48(+1.21%)
Feb 21, 2006 39.89 39.95 39.68 39.73 30,244 -0.07(-0.17%)
Feb 17, 2006 39.74 39.90 39.74 39.80 46,927 +0.01(+0.04%)
Feb 16, 2006 39.59 39.79 39.54 39.79 57,099 +0.23(+0.58%)
Feb 15, 2006 39.30 39.59 39.28 39.56 43,265 +0.18(+0.45%)
Feb 14, 2006 39.09 39.40 38.95 39.38 131,558 +0.38(+0.96%)
Feb 13, 2006 39.08 39.10 38.92 39.00 105,653 -0.15(-0.38%)
Feb 10, 2006 39.15 39.23 38.97 39.15 26,718 +0.00(+0.00%)
Feb 09, 2006 39.11 39.37 39.11 39.15 115,554 +0.04(+0.11%)
Feb 08, 2006 39.00 39.14 38.85 39.11 59,811 +0.24(+0.61%)
Feb 07, 2006 39.12 39.15 38.81 38.87 652,502 -0.27(-0.70%)
Feb 06, 2006 39.31 39.31 39.09 39.14 42,044 -0.10(-0.26%)
Feb 03, 2006 39.19 39.45 39.16 39.25 53,979 -0.22(-0.56%)
Feb 02, 2006 39.59 39.78 39.39 39.47 108,230 -0.20(-0.50%)
Feb 01, 2006 39.53 39.76 39.45 39.67 62,795 +0.10(+0.24%)
Jan 31, 2006 39.73 39.73 39.49 39.57 27,396 -0.15(-0.39%)
Jan 30, 2006 39.98 40.00 39.72 39.73 28,617 -0.28(-0.70%)
Jan 27, 2006 39.63 40.04 39.52 40.01 66,864 +0.39(+0.99%)
Jan 26, 2006 39.59 39.68 39.48 39.62 50,860 +0.19(+0.49%)
Jan 25, 2006 39.56 39.56 39.33 39.42 56,692 -0.06(-0.15%)
Jan 24, 2006 39.41 39.54 39.25 39.48 81,647 +0.24(+0.62%)
Jan 23, 2006 39.17 39.41 39.17 39.24 443,636 +0.02(+0.06%)
Jan 20, 2006 39.67 39.67 39.11 39.22 3,931,967 -0.55(-1.37%)
Jan 19, 2006 39.74 39.84 39.59 39.76 178,620 +0.02(+0.06%)
Jan 18, 2006 39.61 39.90 39.56 39.74 90,463 +0.00(+0.00%)
Jan 17, 2006 39.87 39.87 39.65 39.74 66,050 -0.31(-0.77%)
Jan 13, 2006 40.07 40.15 39.96 40.05 55,878 +0.04(+0.11%)
Jan 12, 2006 40.20 40.22 39.96 40.01 45,028 -0.30(-0.75%)
Jan 11, 2006 40.27 40.36 40.17 40.31 54,386 +0.07(+0.16%)
Jan 10, 2006 40.17 40.29 40.14 40.24 47,740 -0.01(-0.04%)
Jan 09, 2006 40.01 40.38 39.96 40.26 64,694 +0.32(+0.81%)
Jan 06, 2006 39.81 40.01 39.71 39.93 111,756 +0.18(+0.45%)
Jan 05, 2006 39.74 39.90 39.73 39.76 94,125 -0.06(-0.15%)
Jan 04, 2006 39.61 39.81 39.61 39.81 45,299 +0.26(+0.65%)
Jan 03, 2006 39.30 39.62 39.10 39.56 709,872 +0.29(+0.73%)
Dec 30, 2005 39.46 39.46 39.27 39.27 83,817 -0.19(-0.49%)
Dec 29, 2005 39.52 39.63 39.44 39.46 70,119 -0.09(-0.22%)
Dec 28, 2005 39.51 39.65 39.51 39.55 31,465 +0.04(+0.09%)
Dec 27, 2005 39.77 39.83 39.48 39.51 101,042 -0.21(-0.54%)
Dec 23, 2005 39.81 39.81 39.69 39.73 38,518 +0.02(+0.06%)
Dec 22, 2005 39.74 39.74 39.59 39.70 96,702 -0.10(-0.26%)
Dec 21, 2005 39.80 39.95 39.71 39.81 65,779 +0.15(+0.39%)
Dec 20, 2005 39.83 39.87 39.62 39.65 32,008 -0.20(-0.50%)
Dec 19, 2005 39.90 40.06 39.80 39.85 32,550 -0.16(-0.41%)
Dec 16, 2005 40.26 40.31 40.01 40.01 85,987 +0.01(+0.02%)
Dec 15, 2005 39.93 40.11 39.93 40.01 82,325 +0.04(+0.11%)
Dec 14, 2005 39.75 40.12 39.75 39.96 47,469 +0.30(+0.75%)
Dec 13, 2005 39.39 39.76 39.39 39.67 41,501 +0.39(+0.99%)
Dec 12, 2005 39.36 39.45 39.18 39.28 70,933 +0.04(+0.09%)
Dec 09, 2005 39.16 39.33 39.14 39.24 86,258 +0.08(+0.21%)
Dec 08, 2005 39.20 39.44 39.08 39.16 26,311 -0.02(-0.06%)
Dec 07, 2005 39.49 39.49 39.09 39.18 26,311 -0.24(-0.62%)
Dec 06, 2005 39.56 39.65 39.42 39.42 160,311 -0.03(-0.07%)
Dec 05, 2005 39.56 39.56 39.37 39.45 57,777 -0.16(-0.41%)
Dec 02, 2005 39.51 39.69 39.51 39.62 86,801 -0.01(-0.04%)
Dec 01, 2005 39.34 39.70 39.30 39.63 219,987 +0.30(+0.77%)
Nov 30, 2005 39.57 39.71 39.28 39.33 238,296 -0.22(-0.56%)
Nov 29, 2005 39.54 39.73 39.50 39.55 139,289 +0.13(+0.34%)
Nov 28, 2005 39.52 39.63 39.37 39.42 255,521 -0.24(-0.61%)
Nov 25, 2005 39.37 39.76 39.37 39.66 189,878 +0.13(+0.34%)
Nov 23, 2005 39.11 39.66 39.10 39.53 255,385 +0.09(+0.22%)
Nov 22, 2005 39.13 39.53 39.13 39.44 91,005 +0.15(+0.39%)
Nov 21, 2005 39.08 39.34 39.08 39.28 49,232 +0.20(+0.51%)
Nov 18, 2005 38.95 39.17 38.86 39.09 85,987 +0.09(+0.23%)
Nov 17, 2005 38.80 39.00 38.80 39.00 28,888 +0.21(+0.55%)
Nov 16, 2005 38.71 38.85 38.64 38.78 40,145 -0.02(-0.06%)
Nov 15, 2005 39.09 39.14 38.77 38.80 26,447 -0.19(-0.49%)
Nov 14, 2005 39.09 39.23 38.97 39.00 117,995 -0.15(-0.38%)
Nov 11, 2005 39.08 39.15 38.99 39.14 44,485 +0.12(+0.30%)
Nov 10, 2005 38.72 39.15 38.64 39.03 65,236 +0.32(+0.84%)
Nov 09, 2005 38.71 38.83 38.65 38.70 41,501 -0.04(-0.11%)
Nov 08, 2005 38.75 38.80 38.65 38.75 91,005 -0.23(-0.59%)
Nov 07, 2005 39.00 39.04 38.83 38.97 37,839 +0.08(+0.21%)
Nov 04, 2005 39.06 39.07 38.75 38.89 101,991 -0.04(-0.11%)
Nov 03, 2005 63.29 39.25 38.82 38.94 92,904 -0.01(-0.02%)
Nov 02, 2005 38.56 38.96 38.56 38.95 92,768 +0.37(+0.96%)
Nov 01, 2005 38.81 38.81 38.51 38.58 54,657 -0.18(-0.48%)
Oct 31, 2005 38.61 38.86 38.61 38.76 26,582 +0.21(+0.55%)
Oct 28, 2005 38.27 38.57 38.10 38.55 46,520 +0.70(+1.85%)
Oct 27, 2005 38.05 38.10 37.85 37.85 58,862 -0.43(-1.14%)
Oct 26, 2005 38.41 38.72 38.27 38.28 79,206 -0.31(-0.80%)
Oct 25, 2005 38.61 38.66 38.26 38.59 29,024 -0.10(-0.27%)
Oct 24, 2005 38.34 38.69 38.30 38.69 26,040 +0.46(+1.20%)
Oct 21, 2005 38.32 38.49 38.08 38.24 46,655 -0.06(-0.15%)
Oct 20, 2005 38.67 38.72 38.22 38.30 71,339 -0.28(-0.73%)
Oct 19, 2005 37.99 38.58 37.95 38.58 44,892 +0.27(+0.69%)
Oct 18, 2005 38.51 38.51 38.24 38.31 30,380 -0.29(-0.76%)
Oct 17, 2005 38.16 38.66 38.16 38.61 111,078 +0.44(+1.16%)
Oct 14, 2005 37.94 38.24 37.82 38.16 36,483 +0.26(+0.68%)
Oct 13, 2005 37.78 38.01 37.71 37.91 41,366 -0.06(-0.16%)
Oct 12, 2005 38.27 38.27 37.88 37.96 36,483 -0.17(-0.44%)
Oct 11, 2005 38.12 38.39 38.05 38.13 36,890 -0.04(-0.10%)
Oct 10, 2005 38.54 38.55 38.13 38.17 42,586 -0.38(-0.99%)
Oct 07, 2005 38.60 38.75 38.45 38.55 49,503 -0.13(-0.32%)
Oct 06, 2005 38.90 38.99 38.37 38.68 55,607 -0.22(-0.57%)
Oct 05, 2005 39.34 39.34 38.89 38.90 58,997 -0.44(-1.12%)
Oct 04, 2005 39.64 39.76 39.34 39.34 22,649 -0.39(-0.98%)
Oct 03, 2005 39.84 39.90 39.66 39.73 56,556 +0.07(+0.19%)
Sep 30, 2005 39.41 39.67 39.30 39.66 75,679 +0.11(+0.28%)
Sep 29, 2005 39.15 39.55 39.00 39.55 84,495 +0.47(+1.21%)
Sep 28, 2005 39.15 39.25 38.95 39.08 35,534 -0.02(-0.06%)
Sep 27, 2005 38.93 39.21 38.81 39.10 37,975 +0.28(+0.72%)
Sep 26, 2005 39.00 39.13 38.70 38.82 113,519 -0.02(-0.06%)
Sep 23, 2005 38.84 38.98 38.60 38.84 69,576 +0.03(+0.08%)
Sep 22, 2005 38.49 38.93 38.49 38.81 75,273 +0.11(+0.29%)
Sep 21, 2005 38.78 38.94 38.66 38.70 83,681 -0.52(-1.32%)
Sep 20, 2005 39.51 39.61 39.11 39.22 39,738 -0.38(-0.97%)
Sep 19, 2005 39.74 39.89 39.45 39.60 40,416 -0.26(-0.65%)
Sep 16, 2005 39.96 40.01 39.70 39.86 44,621 +0.07(+0.17%)
Sep 15, 2005 39.81 39.82 39.65 39.79 49,775 +0.10(+0.24%)
Sep 14, 2005 39.85 39.90 39.59 39.70 22,242 -0.15(-0.39%)
Sep 13, 2005 39.95 40.08 39.80 39.85 43,671 -0.26(-0.64%)
Sep 12, 2005 40.11 40.24 40.06 40.11 23,192 +0.03(+0.07%)
Sep 09, 2005 39.88 40.17 39.84 40.08 33,906 +0.30(+0.76%)
Sep 08, 2005 39.67 39.93 39.65 39.78 93,175 -0.28(-0.70%)
Sep 07, 2005 39.96 40.06 39.75 40.06 63,202 +0.07(+0.17%)
Sep 06, 2005 39.65 39.99 39.65 39.99 52,623 +0.51(+1.29%)
Sep 02, 2005 39.60 39.77 39.42 39.48 52,352 -0.07(-0.17%)
Sep 01, 2005 39.63 39.80 39.45 39.55 62,524 -0.12(-0.30%)
Aug 31, 2005 39.35 39.67 39.27 39.67 42,993 +0.41(+1.05%)
Aug 30, 2005 39.05 39.40 39.05 39.25 42,180 -0.23(-0.58%)
Aug 29, 2005 39.04 39.52 39.03 39.48 57,505 +0.26(+0.66%)
Aug 26, 2005 39.39 39.42 39.19 39.23 142,408 -0.16(-0.41%)
Aug 25, 2005 39.37 39.51 39.31 39.39 98,600 +0.17(+0.43%)
Aug 24, 2005 39.51 39.73 39.22 39.22 214,833 -0.32(-0.82%)
Aug 23, 2005 39.65 39.66 39.45 39.54 60,896 -0.15(-0.39%)
Aug 22, 2005 39.70 39.84 39.45 39.70 72,153 +0.16(+0.41%)
Aug 19, 2005 39.67 39.69 39.50 39.53 61,167 +0.00(+0.00%)
Aug 18, 2005 39.08 39.64 39.08 39.53 91,955 +0.44(+1.11%)
Aug 17, 2005 39.17 39.23 39.03 39.10 94,667 -0.01(-0.04%)
Aug 16, 2005 39.47 39.49 39.11 39.11 32,279 -0.41(-1.03%)
Aug 15, 2005 39.33 39.58 39.24 39.52 34,720 +0.23(+0.58%)
Aug 12, 2005 39.37 39.42 39.14 39.29 29,024 -0.16(-0.41%)
Aug 11, 2005 39.37 39.51 39.20 39.45 55,335 +0.13(+0.32%)
Aug 10, 2005 39.56 39.71 39.21 39.33 37,161 -0.01(-0.04%)
Aug 09, 2005 39.41 39.46 39.28 39.34 38,246 +0.12(+0.30%)
Aug 08, 2005 39.37 39.48 39.17 39.23 29,024 -0.21(-0.52%)
Aug 05, 2005 39.70 39.70 39.31 39.43 28,210 -0.38(-0.96%)
Aug 04, 2005 40.00 40.00 39.76 39.81 38,653 -0.24(-0.61%)
Aug 03, 2005 39.99 40.10 39.90 40.06 48,690 -0.04(-0.11%)
Aug 02, 2005 39.94 40.14 39.90 40.10 25,497 +0.18(+0.46%)
Aug 01, 2005 40.04 40.18 39.83 39.92 35,534 -0.10(-0.26%)
Jul 29, 2005 40.33 40.35 40.02 40.02 39,738 -0.24(-0.60%)
Jul 28, 2005 39.97 40.37 39.96 40.26 37,975 +0.35(+0.89%)
Jul 27, 2005 39.96 39.97 39.76 39.91 59,811 +0.09(+0.22%)
Jul 26, 2005 39.93 40.03 39.77 39.82 60,354 -0.04(-0.09%)
Jul 25, 2005 40.11 40.13 39.75 39.86 21,564 -0.16(-0.41%)
Jul 22, 2005 39.74 40.06 39.74 40.02 31,465 +0.18(+0.46%)
Jul 21, 2005 39.89 40.10 39.78 39.84 40,688 -0.18(-0.44%)
Jul 20, 2005 39.84 40.10 39.65 40.01 79,070 +0.02(+0.06%)
Jul 19, 2005 39.96 39.99 39.73 39.99 57,641 +0.17(+0.43%)
Jul 18, 2005 39.96 39.96 39.81 39.82 32,143 -0.10(-0.24%)
Jul 15, 2005 39.67 39.96 39.67 39.92 42,858 +0.01(+0.02%)
Jul 14, 2005 39.81 40.03 39.74 39.91 43,671 +0.25(+0.63%)
Jul 13, 2005 39.45 39.70 39.45 39.66 27,667 +0.24(+0.60%)
Jul 12, 2005 39.56 39.59 39.39 39.42 46,248 +0.08(+0.21%)
Jul 11, 2005 39.30 39.45 39.17 39.34 62,117 +0.32(+0.81%)
Jul 08, 2005 38.64 39.12 38.50 39.03 44,078 +0.53(+1.38%)
Jul 07, 2005 38.08 38.61 38.08 38.50 49,775 -0.07(-0.17%)
Jul 06, 2005 38.75 38.85 38.50 38.56 28,346 -0.32(-0.83%)
Jul 05, 2005 38.64 38.91 38.47 38.89 105,382 +0.24(+0.63%)
Jul 01, 2005 38.75 38.86 38.61 38.64 149,732 +0.03(+0.08%)
Jun 30, 2005 38.82 38.97 38.61 38.61 47,605 -0.33(-0.85%)
Jun 29, 2005 39.08 39.08 38.80 38.95 59,269 -0.05(-0.13%)
Jun 28, 2005 38.64 39.00 38.61 39.00 97,922 +0.49(+1.28%)
Jun 27, 2005 38.60 38.60 38.39 38.50 59,811 -0.06(-0.15%)
Jun 24, 2005 38.93 39.00 38.56 38.56 63,473 -0.52(-1.34%)
Jun 23, 2005 39.59 39.59 39.02 39.09 42,044 -0.46(-1.15%)
Jun 22, 2005 39.59 39.65 39.39 39.54 36,348 -0.10(-0.24%)
Jun 21, 2005 39.67 39.67 39.45 39.64 28,210 +0.04(+0.09%)
Jun 20, 2005 39.63 39.68 39.45 39.60 132,914 -0.27(-0.67%)
Jun 17, 2005 39.85 39.99 39.76 39.87 38,382 +0.26(+0.65%)
Jun 16, 2005 39.61 39.67 39.52 39.61 82,732 +0.09(+0.22%)
Jun 15, 2005 39.63 39.63 39.34 39.52 35,669 +0.02(+0.06%)
Jun 14, 2005 39.40 39.65 39.39 39.50 30,244 +0.04(+0.09%)
Jun 13, 2005 39.34 39.60 39.23 39.46 25,904 +0.05(+0.13%)
Jun 10, 2005 39.34 39.51 39.23 39.41 51,131 +0.04(+0.11%)
Jun 09, 2005 39.41 39.48 39.20 39.37 44,892 -0.08(-0.21%)
Jun 08, 2005 39.67 39.67 39.31 39.45 65,779 -0.05(-0.13%)
Jun 07, 2005 39.41 39.64 39.26 39.50 49,910 +0.22(+0.56%)
Jun 06, 2005 39.23 39.28 39.03 39.28 40,010 -0.01(-0.04%)
Jun 03, 2005 39.56 39.56 39.14 39.29 40,145 -0.28(-0.71%)
Jun 02, 2005 39.41 39.57 39.27 39.57 36,890 +0.10(+0.24%)
Jun 01, 2005 39.08 39.56 39.08 39.48 121,793 +0.24(+0.60%)
May 31, 2005 39.26 39.32 39.15 39.24 37,704 -0.12(-0.30%)
May 27, 2005 39.30 39.45 39.28 39.36 24,684 +0.43(+1.10%)
May 26, 2005 39.43 39.48 38.93 38.93 52,894 -0.32(-0.83%)
May 25, 2005 39.45 39.45 39.12 39.25 42,722 -0.21(-0.54%)
May 24, 2005 39.37 39.51 39.31 39.47 53,979 -0.07(-0.17%)
May 23, 2005 39.59 39.70 39.46 39.53 63,202 -0.01(-0.02%)
May 20, 2005 39.34 39.55 39.33 39.54 37,568 +0.10(+0.26%)
May 19, 2005 39.30 39.50 39.19 39.44 43,943 +0.22(+0.56%)
May 18, 2005 38.86 39.32 38.86 39.22 41,366 +0.48(+1.24%)
May 17, 2005 38.49 38.74 38.34 38.74 25,769 +0.32(+0.84%)
May 16, 2005 38.23 38.52 38.09 38.41 128,574 +0.42(+1.11%)
May 13, 2005 38.23 38.38 37.86 37.99 58,184 -0.29(-0.77%)
May 12, 2005 38.56 38.69 38.29 38.29 48,690 -0.32(-0.84%)
May 11, 2005 38.34 38.61 38.24 38.61 29,295 +0.24(+0.63%)
May 10, 2005 38.56 38.61 38.24 38.37 34,720 -0.23(-0.59%)
May 09, 2005 38.56 38.67 38.38 38.60 37,568 +0.10(+0.27%)
May 06, 2005 38.71 38.71 38.43 38.50 83,139 -0.07(-0.17%)
May 05, 2005 38.67 38.75 38.30 38.56 100,499 -0.10(-0.27%)
May 04, 2005 38.27 38.69 38.26 38.66 120,979 +0.40(+1.04%)
May 03, 2005 38.16 38.41 38.04 38.27 32,957 +0.16(+0.43%)
May 02, 2005 37.97 38.10 37.90 38.10 66,592 +0.24(+0.62%)
Apr 29, 2005 37.90 37.90 37.38 37.87 108,501 +0.11(+0.29%)
Apr 28, 2005 37.82 38.04 37.68 37.76 73,238 -0.25(-0.66%)
Apr 27, 2005 37.86 38.07 37.50 38.01 101,856 +0.04(+0.10%)
Apr 26, 2005 38.19 38.27 37.97 37.97 122,606 -0.27(-0.71%)
Apr 25, 2005 37.93 38.24 37.91 38.24 47,198 +0.35(+0.93%)
Apr 22, 2005 38.13 38.13 37.60 37.89 40,688 -0.31(-0.81%)
Apr 21, 2005 37.79 38.20 37.70 38.20 106,196 +0.83(+2.23%)
Apr 20, 2005 37.90 38.12 37.37 37.37 115,961 -0.69(-1.80%)
Apr 19, 2005 37.97 38.05 37.79 38.05 115,961 +0.32(+0.84%)
Apr 18, 2005 37.86 37.88 37.58 37.74 127,082 -0.14(-0.37%)
Apr 15, 2005 38.27 38.47 37.76 37.88 62,795 -0.48(-1.25%)
Apr 14, 2005 38.75 38.75 38.36 38.36 113,384 -0.30(-0.78%)
Apr 13, 2005 39.00 39.00 38.58 38.66 170,347 -0.49(-1.24%)
Apr 12, 2005 38.71 39.17 38.52 39.14 55,471 +0.38(+0.97%)
Apr 11, 2005 38.89 39.00 38.75 38.77 66,457 -0.13(-0.32%)
Apr 08, 2005 39.08 39.08 38.79 38.89 77,578 -0.04(-0.09%)
Apr 07, 2005 38.78 39.03 38.68 38.93 57,234 +0.23(+0.59%)
Apr 06, 2005 38.93 38.93 38.60 38.70 44,892 -0.10(-0.25%)
Apr 05, 2005 38.71 38.85 38.61 38.80 39,331 +0.23(+0.59%)
Apr 04, 2005 38.49 38.70 38.36 38.57 27,667 +0.17(+0.44%)
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.