US Consumer Goods Ishares ETF (NY: IYK )

210.04 +1.48 (+0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 39.99 40.09 39.72 40.03 145,577 +0.14(+0.34%)
Jun 29, 2004 39.91 40.01 39.80 39.89 276,610 +0.03(+0.08%)
Jun 28, 2004 39.68 40.10 39.68 39.86 169,294 +0.27(+0.69%)
Jun 25, 2004 39.89 40.00 39.58 39.59 81,371 -0.50(-1.26%)
Jun 24, 2004 39.91 40.13 39.91 40.09 180,694 -0.18(-0.45%)
Jun 23, 2004 40.14 40.27 39.91 40.27 61,978 +0.09(+0.23%)
Jun 22, 2004 39.91 40.23 39.75 40.18 28,565 +0.24(+0.59%)
Jun 21, 2004 39.99 40.11 39.84 39.94 135,487 +0.02(+0.04%)
Jun 18, 2004 39.76 40.08 39.72 39.93 157,632 +0.05(+0.11%)
Jun 17, 2004 39.95 40.10 39.88 39.88 49,530 -0.24(-0.61%)
Jun 16, 2004 39.91 40.13 39.91 40.13 51,364 +0.21(+0.54%)
Jun 15, 2004 40.03 40.17 39.86 39.91 82,288 +0.14(+0.36%)
Jun 14, 2004 39.84 40.00 39.75 39.77 28,958 -0.23(-0.57%)
Jun 10, 2004 40.10 40.10 39.88 40.00 33,544 -0.07(-0.17%)
Jun 09, 2004 40.30 40.30 40.02 40.07 53,330 -0.08(-0.21%)
Jun 08, 2004 40.07 40.25 39.95 40.15 59,488 +0.02(+0.04%)
Jun 07, 2004 39.61 40.13 39.61 40.13 179,645 +0.53(+1.33%)
Jun 04, 2004 39.91 39.94 39.60 39.61 134,701 -0.11(-0.29%)
Jun 03, 2004 39.80 39.91 39.62 39.72 245,555 -0.19(-0.48%)
Jun 02, 2004 39.68 39.96 39.64 39.91 60,537 +0.24(+0.60%)
Jun 01, 2004 39.42 39.68 39.35 39.68 270,320 +0.20(+0.50%)
May 28, 2004 39.57 39.62 39.46 39.48 34,068 -0.13(-0.33%)
May 27, 2004 39.20 39.65 39.20 39.61 76,261 +0.38(+0.97%)
May 26, 2004 39.07 39.27 38.96 39.23 65,909 +0.10(+0.25%)
May 25, 2004 38.46 39.13 38.31 39.13 113,998 +0.74(+1.93%)
May 24, 2004 38.88 38.88 38.35 38.39 49,137 -0.27(-0.71%)
May 21, 2004 38.69 39.01 38.66 38.66 59,619 -0.14(-0.35%)
May 20, 2004 38.54 38.86 38.48 38.80 37,737 +0.21(+0.53%)
May 19, 2004 38.95 38.99 38.49 38.59 79,274 -0.23(-0.59%)
May 18, 2004 38.73 38.88 38.59 38.82 44,420 +0.13(+0.34%)
May 17, 2004 38.62 38.81 38.43 38.69 66,564 -0.20(-0.51%)
May 14, 2004 38.77 39.04 38.40 38.89 249,355 +0.28(+0.73%)
May 13, 2004 39.00 39.00 38.56 38.61 54,640 -0.32(-0.82%)
May 12, 2004 39.15 39.15 38.36 38.93 149,770 -0.37(-0.93%)
May 11, 2004 39.15 39.30 38.96 39.30 172,046 +0.17(+0.43%)
May 10, 2004 39.46 39.72 39.04 39.13 194,976 -0.53(-1.35%)
May 07, 2004 40.18 40.29 39.66 39.66 284,079 -0.60(-1.48%)
May 06, 2004 40.14 40.26 39.96 40.26 136,143 +0.02(+0.04%)
May 05, 2004 40.14 40.26 39.99 40.24 37,999 +0.08(+0.21%)
May 04, 2004 40.22 40.33 39.89 40.16 323,257 -0.04(-0.09%)
May 03, 2004 39.95 40.20 39.84 40.20 244,507 +0.21(+0.52%)
Apr 30, 2004 40.03 40.20 39.76 39.99 191,832 +0.15(+0.38%)
Apr 29, 2004 39.68 39.97 39.58 39.84 52,937 +0.16(+0.40%)
Apr 28, 2004 40.03 40.03 39.55 39.68 82,157 -0.38(-0.95%)
Apr 27, 2004 40.14 40.31 39.99 40.06 117,274 +0.11(+0.29%)
Apr 26, 2004 40.18 40.20 39.88 39.94 52,413 -0.21(-0.51%)
Apr 23, 2004 40.22 40.22 39.88 40.15 66,695 -0.08(-0.21%)
Apr 22, 2004 39.68 40.23 39.61 40.23 73,509 +0.55(+1.38%)
Apr 21, 2004 39.54 39.68 39.34 39.68 49,792 +0.15(+0.39%)
Apr 20, 2004 39.91 39.91 39.53 39.53 71,937 -0.34(-0.86%)
Apr 19, 2004 39.84 39.94 39.58 39.88 319,851 +0.18(+0.44%)
Apr 16, 2004 39.61 39.72 39.52 39.70 63,550 +0.21(+0.52%)
Apr 15, 2004 39.46 39.53 39.26 39.49 68,006 +0.15(+0.39%)
Apr 14, 2004 39.11 39.38 38.97 39.34 37,606 +0.08(+0.19%)
Apr 13, 2004 39.65 39.65 39.10 39.27 109,150 -0.18(-0.44%)
Apr 12, 2004 39.53 39.63 39.43 39.44 36,296 -0.09(-0.23%)
Apr 08, 2004 39.68 39.68 39.36 39.53 125,398 +0.06(+0.15%)
Apr 07, 2004 39.46 39.57 39.31 39.47 107,577 -0.10(-0.25%)
Apr 06, 2004 39.30 39.57 39.22 39.57 36,689 +0.24(+0.62%)
Apr 05, 2004 39.23 39.39 39.07 39.33 165,887 +0.02(+0.06%)
Apr 02, 2004 39.53 39.53 39.14 39.30 415,243 +0.09(+0.23%)
Apr 01, 2004 39.04 39.25 38.95 39.21 156,453 +0.40(+1.04%)
Mar 31, 2004 38.92 39.04 38.57 38.81 142,563 -0.04(-0.10%)
Mar 30, 2004 38.47 38.85 38.47 38.85 45,861 +0.32(+0.83%)
Mar 29, 2004 38.27 38.54 38.24 38.52 58,702 +0.43(+1.12%)
Mar 26, 2004 38.08 38.25 37.98 38.10 181,611 -0.18(-0.48%)
Mar 25, 2004 38.01 38.28 37.83 38.28 42,585 +0.47(+1.23%)
Mar 24, 2004 37.83 37.87 37.53 37.81 58,047 +0.15(+0.41%)
Mar 23, 2004 37.88 37.93 37.66 37.66 71,150 -0.21(-0.56%)
Mar 22, 2004 38.01 38.15 37.66 37.88 170,997 -0.40(-1.04%)
Mar 19, 2004 38.39 38.57 38.27 38.27 135,618 -0.21(-0.55%)
Mar 18, 2004 38.50 38.62 38.31 38.49 220,135 -0.09(-0.24%)
Mar 17, 2004 38.23 38.58 38.14 38.58 71,937 +0.50(+1.32%)
Mar 16, 2004 38.16 38.16 37.78 38.07 82,026 +0.13(+0.34%)
Mar 15, 2004 38.43 38.43 37.82 37.94 28,172 -0.47(-1.23%)
Mar 12, 2004 38.46 38.46 38.05 38.42 318,671 +0.08(+0.22%)
Mar 11, 2004 38.92 39.09 38.33 38.33 160,646 -0.85(-2.18%)
Mar 10, 2004 39.30 39.59 39.15 39.19 132,998 +0.04(+0.10%)
Mar 09, 2004 39.04 39.17 38.87 39.15 65,778 -0.04(-0.10%)
Mar 08, 2004 39.23 39.33 39.04 39.19 140,467 -0.04(-0.10%)
Mar 05, 2004 38.85 39.23 38.81 39.23 304,258 +0.41(+1.06%)
Mar 04, 2004 39.04 39.04 38.80 38.81 107,577 -0.22(-0.57%)
Mar 03, 2004 38.96 39.07 38.78 39.04 244,638 +0.27(+0.69%)
Mar 02, 2004 39.07 39.23 38.77 38.77 146,232 -0.52(-1.32%)
Mar 01, 2004 39.00 39.29 38.92 39.29 50,054 +0.37(+0.94%)
Feb 27, 2004 38.81 38.99 38.70 38.92 26,468 +0.15(+0.37%)
Feb 26, 2004 38.62 38.78 38.46 38.78 52,937 +0.16(+0.41%)
Feb 25, 2004 38.50 38.65 38.41 38.62 22,406 +0.06(+0.16%)
Feb 24, 2004 38.70 38.81 38.43 38.56 156,191 -0.15(-0.37%)
Feb 23, 2004 38.77 38.80 38.62 38.70 58,833 +0.02(+0.06%)
Feb 20, 2004 38.58 38.77 38.51 38.68 39,047 +0.23(+0.60%)
Feb 19, 2004 38.69 38.84 38.45 38.45 104,171 -0.13(-0.34%)
Feb 18, 2004 38.58 38.65 38.43 38.58 89,102 +0.06(+0.16%)
Feb 17, 2004 38.54 38.60 38.35 38.52 42,454 +0.21(+0.56%)
Feb 13, 2004 38.50 38.53 38.18 38.30 95,129 -0.18(-0.48%)
Feb 12, 2004 38.50 38.53 38.37 38.49 39,440 -0.05(-0.14%)
Feb 11, 2004 38.27 38.58 38.17 38.54 35,378 +0.23(+0.60%)
Feb 10, 2004 38.29 38.38 38.16 38.31 49,006 +0.06(+0.16%)
Feb 09, 2004 38.16 38.92 38.13 38.25 63,288 +0.12(+0.32%)
Feb 06, 2004 38.04 38.13 37.82 38.13 117,667 +0.24(+0.62%)
Feb 05, 2004 37.78 37.89 37.62 37.89 71,150 +0.14(+0.36%)
Feb 04, 2004 37.47 37.81 37.40 37.75 137,977 +0.21(+0.55%)
Feb 03, 2004 37.47 37.60 37.33 37.55 41,537 +0.16(+0.43%)
Feb 02, 2004 37.47 37.57 37.20 37.39 176,239 -0.04(-0.10%)
Jan 30, 2004 37.40 37.43 37.21 37.43 39,440 +0.03(+0.08%)
Jan 29, 2004 37.09 37.52 37.06 37.40 51,757 +0.28(+0.76%)
Jan 28, 2004 37.51 37.56 37.01 37.11 156,060 -0.36(-0.96%)
Jan 27, 2004 37.66 37.66 37.41 37.47 42,716 -0.19(-0.51%)
Jan 26, 2004 37.28 37.66 37.24 37.66 42,192 +0.50(+1.33%)
Jan 23, 2004 37.09 37.30 37.04 37.17 30,661 +0.08(+0.23%)
Jan 22, 2004 37.15 37.15 36.92 37.08 40,096 -0.02(-0.04%)
Jan 21, 2004 36.77 37.11 36.77 37.10 50,316 +0.26(+0.70%)
Jan 20, 2004 36.97 36.98 36.71 36.84 122,777 -0.02(-0.04%)
Jan 16, 2004 36.98 37.01 36.78 36.85 23,323 -0.12(-0.33%)
Jan 15, 2004 37.01 37.01 36.68 36.98 81,764 +0.11(+0.29%)
Jan 14, 2004 36.80 37.01 36.75 36.87 84,516 +0.13(+0.35%)
Jan 13, 2004 36.89 36.89 36.54 36.74 23,323 +0.03(+0.08%)
Jan 12, 2004 36.78 36.83 36.60 36.71 119,763 +0.08(+0.21%)
Jan 09, 2004 36.84 36.95 36.58 36.63 81,895 -0.18(-0.48%)
Jan 08, 2004 37.00 37.00 36.71 36.81 65,123 -0.08(-0.21%)
Jan 07, 2004 37.03 37.03 36.75 36.88 82,681 -0.22(-0.60%)
Jan 06, 2004 36.90 37.14 36.90 37.11 48,613 +0.06(+0.16%)
Jan 05, 2004 37.08 37.13 36.82 37.04 40,096 +0.11(+0.29%)
Jan 02, 2004 37.23 37.27 36.80 36.94 62,502 +0.08(+0.21%)
Dec 31, 2003 37.07 37.15 36.86 36.86 99,978 -0.15(-0.41%)
Dec 30, 2003 36.85 37.00 36.85 37.01 183,576 +0.14(+0.39%)
Dec 29, 2003 36.55 36.83 36.55 36.87 20,179 +0.24(+0.67%)
Dec 26, 2003 36.63 36.66 36.53 36.62 4,848 +0.02(+0.04%)
Dec 24, 2003 36.63 36.67 36.51 36.61 7,599 -0.10(-0.27%)
Dec 23, 2003 36.78 36.78 36.53 36.71 42,847 +0.10(+0.27%)
Dec 22, 2003 36.53 36.61 36.37 36.61 98,143 +0.09(+0.25%)
Dec 19, 2003 36.65 36.65 36.48 36.52 41,275 +0.00(+0.00%)
Dec 18, 2003 36.43 36.58 36.32 36.52 34,985 +0.15(+0.40%)
Dec 17, 2003 36.33 36.42 36.29 36.37 23,454 -0.02(-0.04%)
Dec 16, 2003 36.28 36.39 36.14 36.39 16,772 +0.09(+0.25%)
Dec 15, 2003 36.36 36.44 36.28 36.30 81,240 +0.20(+0.55%)
Dec 12, 2003 35.95 36.08 35.75 36.10 22,406 +0.09(+0.25%)
Dec 11, 2003 35.90 36.17 35.83 36.01 40,358 +0.17(+0.47%)
Dec 10, 2003 35.90 35.94 35.66 35.84 32,103 -0.07(-0.19%)
Dec 09, 2003 36.10 36.10 35.90 35.91 30,530 -0.27(-0.74%)
Dec 08, 2003 36.05 36.14 35.87 36.17 179,121 +0.29(+0.81%)
Dec 05, 2003 36.04 36.06 35.82 35.88 32,496 -0.18(-0.49%)
Dec 04, 2003 36.08 36.11 35.97 36.06 50,709 +0.05(+0.15%)
Dec 03, 2003 36.34 36.36 36.01 36.01 26,468 -0.17(-0.46%)
Dec 02, 2003 36.19 36.27 36.06 36.17 150,556 -0.10(-0.27%)
Dec 01, 2003 36.09 36.27 36.01 36.27 144,922 +0.21(+0.57%)
Nov 28, 2003 35.91 36.07 35.87 36.07 15,854 +0.12(+0.34%)
Nov 26, 2003 35.95 35.95 35.65 35.95 22,537 +0.09(+0.26%)
Nov 25, 2003 35.60 35.85 35.60 35.85 122,253 +0.20(+0.56%)
Nov 24, 2003 35.30 35.70 35.58 35.66 27,123 +0.35(+0.99%)
Nov 21, 2003 35.14 35.33 35.20 35.30 17,820 +0.16(+0.46%)
Nov 20, 2003 35.26 35.46 35.14 35.14 15,461 -0.25(-0.71%)
Nov 19, 2003 35.20 35.43 35.15 35.40 57,785 +0.15(+0.43%)
Nov 18, 2003 35.40 35.46 35.12 35.24 21,096 -0.12(-0.35%)
Nov 17, 2003 35.23 35.37 35.11 35.37 29,613 -0.08(-0.22%)
Nov 14, 2003 35.62 35.66 35.27 35.44 138,108 -0.13(-0.36%)
Nov 13, 2003 35.38 35.56 35.38 35.57 24,372 -0.05(-0.13%)
Nov 12, 2003 35.17 35.62 35.15 35.62 91,854 +0.47(+1.32%)
Nov 11, 2003 35.16 35.18 35.04 35.15 57,392 +0.05(+0.13%)
Nov 10, 2003 35.27 35.27 35.11 35.11 187,901 -0.23(-0.65%)
Nov 07, 2003 35.23 35.42 35.26 35.33 18,213 +0.11(+0.30%)
Nov 06, 2003 35.03 35.27 34.95 35.23 18,213 +0.24(+0.68%)
Nov 05, 2003 35.25 35.08 34.89 34.99 17,427 -0.17(-0.48%)
Nov 04, 2003 35.25 35.25 35.12 35.16 34,497 -0.11(-0.30%)
Nov 03, 2003 35.19 35.27 35.19 35.27 49,757 +0.37(+1.07%)
Oct 31, 2003 35.00 35.00 34.88 34.89 66,040 -0.09(-0.26%)
Oct 30, 2003 34.92 34.98 34.92 34.98 22,144 +0.11(+0.31%)
Oct 29, 2003 34.65 34.95 34.65 34.88 40,227 +0.15(+0.44%)
Oct 28, 2003 34.40 34.72 34.43 34.72 148,067 +0.33(+0.95%)
Oct 27, 2003 34.34 34.59 34.28 34.40 29,089 +0.02(+0.04%)
Oct 24, 2003 34.23 34.38 34.07 34.38 12,448 +0.06(+0.18%)
Oct 23, 2003 34.30 34.43 34.22 34.32 25,682 -0.10(-0.29%)
Oct 22, 2003 34.47 34.51 34.24 34.42 13,103 -0.05(-0.13%)
Oct 21, 2003 34.56 34.56 34.46 34.46 13,758 -0.06(-0.18%)
Oct 20, 2003 34.46 34.47 34.46 34.53 12,186 +0.21(+0.62%)
Oct 17, 2003 34.37 34.64 34.31 34.31 44,813 -0.34(-0.99%)
Oct 16, 2003 34.46 34.66 34.41 34.66 24,110 +0.12(+0.35%)
Oct 15, 2003 34.67 34.68 34.45 34.53 38,523 -0.14(-0.40%)
Oct 14, 2003 34.61 34.62 34.46 34.67 261,410 +0.10(+0.29%)
Oct 13, 2003 34.59 34.72 34.50 34.57 91,329 +0.11(+0.33%)
Oct 10, 2003 34.46 34.56 34.41 34.46 157,239 +0.01(+0.02%)
Oct 09, 2003 34.69 34.79 34.65 34.45 78,095 -0.05(-0.13%)
Oct 08, 2003 34.39 34.54 34.37 34.50 73,378 -0.05(-0.15%)
Oct 07, 2003 34.43 34.55 34.33 34.55 75,081 +0.11(+0.31%)
Oct 06, 2003 34.40 34.46 34.23 34.44 169,425 +0.10(+0.29%)
Oct 03, 2003 34.37 34.52 34.30 34.34 180,301 +0.18(+0.51%)
Oct 02, 2003 34.13 34.13 33.99 34.17 60,930 +0.10(+0.29%)
Oct 01, 2003 33.56 34.07 33.56 34.07 123,170 +0.56(+1.69%)
Sep 30, 2003 33.47 33.56 33.21 33.50 14,151 -0.08(-0.25%)
Sep 29, 2003 33.48 33.59 33.30 33.59 143,087 +0.08(+0.25%)
Sep 26, 2003 33.53 33.53 33.31 33.50 324,044 -0.01(-0.02%)
Sep 25, 2003 33.73 33.73 33.51 33.51 49,006 -0.22(-0.66%)
Sep 24, 2003 33.99 33.99 33.85 33.73 46,778 -0.21(-0.63%)
Sep 23, 2003 33.59 33.95 33.59 33.95 19,785 +0.25(+0.75%)
Sep 22, 2003 33.52 33.69 33.51 33.69 17,951 -0.15(-0.43%)
Sep 19, 2003 33.95 34.04 33.82 33.84 20,965 -0.21(-0.63%)
Sep 18, 2003 33.84 34.05 33.84 34.05 44,289 +0.21(+0.63%)
Sep 17, 2003 33.89 33.92 33.75 33.84 49,661 +0.37(+1.12%)
Sep 16, 2003 33.46 33.46 33.19 33.46 56,475 +0.05(+0.16%)
Sep 15, 2003 33.45 33.50 33.30 33.41 9,958 +0.05(+0.14%)
Sep 12, 2003 33.38 33.49 33.15 33.37 7,861 -0.11(-0.34%)
Sep 11, 2003 33.29 33.59 33.29 33.48 98,143 +0.15(+0.46%)
Sep 10, 2003 33.30 33.53 33.28 33.33 125,922 +0.02(+0.05%)
Sep 09, 2003 33.48 33.49 33.21 33.31 14,806 -0.18(-0.52%)
Sep 08, 2003 33.46 33.58 33.35 33.49 62,895 +0.06(+0.18%)
Sep 05, 2003 33.58 33.59 33.35 33.43 104,171 -0.24(-0.73%)
Sep 04, 2003 33.57 33.71 33.46 33.67 118,191 +0.27(+0.80%)
Sep 03, 2003 33.42 33.57 33.26 33.40 16,641 -0.02(-0.07%)
Sep 02, 2003 33.07 33.43 33.01 33.43 132,605 +0.37(+1.13%)
Aug 29, 2003 32.96 33.08 32.85 33.05 20,834 +0.05(+0.16%)
Aug 28, 2003 32.66 33.00 32.56 33.00 28,434 +0.34(+1.03%)
Aug 27, 2003 32.73 32.76 32.62 32.66 43,109 -0.05(-0.14%)
Aug 26, 2003 32.43 32.71 32.27 32.71 108,757 +0.13(+0.40%)
Aug 25, 2003 32.47 32.58 32.40 32.58 39,571 +0.11(+0.35%)
Aug 22, 2003 32.66 32.86 32.37 32.47 21,096 -0.27(-0.84%)
Aug 21, 2003 32.65 32.93 32.63 32.74 33,282 +0.09(+0.28%)
Aug 20, 2003 32.68 32.85 32.65 32.65 26,075 -0.21(-0.63%)
Aug 19, 2003 32.89 32.92 32.66 32.85 29,220 -0.03(-0.09%)
Aug 18, 2003 32.78 33.00 32.78 32.88 27,385 +0.02(+0.07%)
Aug 15, 2003 32.74 32.86 32.72 32.86 38,785 +0.02(+0.05%)
Aug 14, 2003 32.56 32.89 32.53 32.85 20,703 +0.12(+0.37%)
Aug 13, 2003 32.88 32.88 32.59 32.72 76,261 -0.03(-0.09%)
Aug 12, 2003 32.66 32.79 32.43 32.76 39,702 +0.17(+0.52%)
Aug 11, 2003 32.58 32.68 32.45 32.59 12,317 +0.09(+0.28%)
Aug 08, 2003 32.40 32.59 32.40 32.50 33,937 +0.11(+0.35%)
Aug 07, 2003 32.36 32.44 32.24 32.38 76,392 +0.10(+0.31%)
Aug 06, 2003 32.18 32.55 32.18 32.28 10,613 +0.11(+0.33%)
Aug 05, 2003 32.47 32.63 32.18 32.18 9,041 -0.53(-1.61%)
Aug 04, 2003 32.36 32.70 32.20 32.70 37,737 +0.25(+0.78%)
Aug 01, 2003 32.80 32.80 32.44 32.45 5,896 -0.35(-1.07%)
Jul 31, 2003 33.08 33.31 32.72 32.80 27,778 -0.09(-0.28%)
Jul 30, 2003 33.01 33.01 32.78 32.89 6,944 -0.02(-0.05%)
Jul 29, 2003 33.16 33.16 32.72 32.91 12,186 -0.19(-0.58%)
Jul 28, 2003 33.19 33.27 33.03 33.10 24,372 -0.15(-0.46%)
Jul 25, 2003 33.06 33.30 32.85 33.25 9,565 +0.36(+1.09%)
Jul 24, 2003 33.17 33.42 32.89 32.89 22,668 -0.31(-0.92%)
Jul 23, 2003 33.05 33.25 33.01 33.20 20,965 +0.14(+0.42%)
Jul 22, 2003 33.02 33.23 32.74 33.06 32,234 +0.08(+0.23%)
Jul 21, 2003 33.12 33.12 32.88 32.98 48,744 -0.08(-0.23%)
Jul 18, 2003 33.05 33.15 32.82 33.06 13,627 +0.21(+0.63%)
Jul 17, 2003 33.11 33.12 32.75 32.85 10,744 -0.15(-0.46%)
Jul 16, 2003 33.03 33.03 32.76 33.01 47,826 -0.11(-0.35%)
Jul 15, 2003 33.19 33.21 32.98 33.12 10,089 -0.09(-0.28%)
Jul 14, 2003 33.53 33.64 33.21 33.21 9,172 -0.21(-0.62%)
Jul 11, 2003 33.30 33.54 33.12 33.42 18,999 +0.12(+0.37%)
Jul 10, 2003 33.31 33.35 33.12 33.30 8,255 -0.02(-0.05%)
Jul 09, 2003 33.48 33.62 33.16 33.31 18,213 -0.53(-1.58%)
Jul 08, 2003 33.69 33.88 33.50 33.85 14,675 +0.11(+0.32%)
Jul 07, 2003 33.81 33.95 33.66 33.74 37,737 +0.05(+0.16%)
Jul 03, 2003 33.62 33.83 33.59 33.69 35,902 -0.08(-0.25%)
Jul 02, 2003 33.73 33.80 33.59 33.77 24,241 +0.11(+0.32%)
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.