US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.41 14.42 14.34 14.42 102,353 +0.01(+0.08%)
Jan 29, 2004 14.29 14.46 14.28 14.41 134,318 +0.11(+0.76%)
Jan 28, 2004 14.45 14.47 14.26 14.30 404,994 -0.14(-0.96%)
Jan 27, 2004 14.51 14.51 14.42 14.44 110,855 -0.07(-0.51%)
Jan 26, 2004 14.37 14.51 14.35 14.51 109,494 +0.19(+1.33%)
Jan 23, 2004 14.29 14.37 14.27 14.32 79,570 +0.03(+0.23%)
Jan 22, 2004 14.32 14.32 14.23 14.29 104,054 -0.01(-0.04%)
Jan 21, 2004 14.17 14.30 14.17 14.30 130,577 +0.10(+0.70%)
Jan 20, 2004 14.25 14.25 14.15 14.20 318,623 -0.01(-0.04%)
Jan 16, 2004 14.25 14.26 14.17 14.20 60,528 -0.05(-0.33%)
Jan 15, 2004 14.26 14.26 14.13 14.25 212,188 +0.04(+0.29%)
Jan 14, 2004 14.18 14.26 14.16 14.21 219,329 +0.05(+0.35%)
Jan 13, 2004 14.22 14.22 14.08 14.16 60,528 +0.01(+0.08%)
Jan 12, 2004 14.17 14.19 14.10 14.15 310,802 +0.03(+0.21%)
Jan 09, 2004 14.20 14.24 14.10 14.12 212,528 -0.07(-0.48%)
Jan 08, 2004 14.26 14.26 14.15 14.18 169,002 -0.03(-0.21%)
Jan 07, 2004 14.27 14.27 14.16 14.21 214,569 -0.09(-0.60%)
Jan 06, 2004 14.22 14.31 14.22 14.30 126,157 +0.02(+0.17%)
Jan 05, 2004 14.29 14.31 14.19 14.27 104,054 +0.04(+0.29%)
Jan 02, 2004 14.35 14.36 14.18 14.23 162,201 +0.03(+0.21%)
Dec 31, 2003 14.29 14.32 14.20 14.20 259,455 -0.06(-0.41%)
Dec 30, 2003 14.20 14.26 14.20 14.26 476,404 +0.06(+0.39%)
Dec 29, 2003 14.08 14.19 14.08 14.21 52,367 +0.09(+0.67%)
Dec 26, 2003 14.12 14.13 14.07 14.11 12,581 +0.01(+0.04%)
Dec 24, 2003 14.12 14.13 14.07 14.11 19,722 -0.04(-0.27%)
Dec 23, 2003 14.17 14.17 14.08 14.15 111,195 +0.04(+0.27%)
Dec 22, 2003 14.08 14.11 14.02 14.11 254,694 +0.04(+0.25%)
Dec 19, 2003 14.12 14.12 14.06 14.07 107,114 +0.00(+0.00%)
Dec 18, 2003 14.04 14.10 14.00 14.07 90,792 +0.06(+0.40%)
Dec 17, 2003 14.00 14.03 13.98 14.02 60,868 -0.01(-0.04%)
Dec 16, 2003 13.98 14.02 13.93 14.02 43,525 +0.04(+0.25%)
Dec 15, 2003 14.01 14.04 13.98 13.99 210,828 +0.08(+0.55%)
Dec 12, 2003 13.85 13.90 13.77 13.91 58,147 +0.04(+0.25%)
Dec 11, 2003 13.83 13.94 13.81 13.87 104,734 +0.06(+0.47%)
Dec 10, 2003 13.83 13.85 13.74 13.81 83,311 -0.03(-0.19%)
Dec 09, 2003 13.91 13.91 13.83 13.84 79,230 -0.10(-0.74%)
Dec 08, 2003 13.89 13.93 13.82 13.94 464,842 +0.11(+0.81%)
Dec 05, 2003 13.89 13.90 13.80 13.83 84,331 -0.07(-0.49%)
Dec 04, 2003 13.90 13.92 13.86 13.90 131,597 +0.02(+0.15%)
Dec 03, 2003 14.00 14.01 13.87 13.87 68,689 -0.06(-0.46%)
Dec 02, 2003 13.95 13.98 13.90 13.94 390,712 -0.04(-0.27%)
Dec 01, 2003 13.91 13.98 13.88 13.98 376,090 +0.08(+0.57%)
Nov 28, 2003 13.84 13.90 13.82 13.90 41,145 +0.05(+0.34%)
Nov 26, 2003 13.85 13.85 13.74 13.85 58,487 +0.04(+0.26%)
Nov 25, 2003 13.72 13.82 13.72 13.82 317,262 +0.08(+0.56%)
Nov 24, 2003 13.60 13.76 13.71 13.74 70,389 +0.14(+0.99%)
Nov 21, 2003 13.54 13.62 13.56 13.60 46,246 +0.06(+0.46%)
Nov 20, 2003 13.59 13.66 13.54 13.54 40,125 -0.10(-0.71%)
Nov 19, 2003 13.56 13.65 13.55 13.64 149,960 +0.06(+0.43%)
Nov 18, 2003 13.64 13.67 13.53 13.58 54,747 -0.05(-0.35%)
Nov 17, 2003 13.57 13.63 13.53 13.63 76,850 -0.03(-0.22%)
Nov 14, 2003 13.72 13.74 13.59 13.66 358,408 -0.05(-0.36%)
Nov 13, 2003 13.63 13.70 13.63 13.71 63,248 -0.02(-0.13%)
Nov 12, 2003 13.55 13.72 13.55 13.72 238,372 +0.18(+1.32%)
Nov 11, 2003 13.55 13.56 13.50 13.55 148,940 +0.02(+0.13%)
Nov 10, 2003 13.59 13.59 13.53 13.53 487,626 -0.09(-0.65%)
Nov 07, 2003 13.57 13.65 13.59 13.62 47,266 +0.04(+0.30%)
Nov 06, 2003 13.50 13.59 13.47 13.57 47,266 +0.09(+0.68%)
Nov 05, 2003 13.58 13.52 13.45 13.48 45,226 -0.06(-0.48%)
Nov 04, 2003 13.58 13.58 13.53 13.55 89,523 -0.04(-0.30%)
Nov 03, 2003 13.56 13.59 13.56 13.59 129,125 +0.14(+1.07%)
Oct 31, 2003 13.49 13.49 13.44 13.45 171,383 -0.04(-0.26%)
Oct 30, 2003 13.46 13.48 13.46 13.48 57,467 +0.04(+0.31%)
Oct 29, 2003 13.35 13.47 13.35 13.44 104,394 +0.06(+0.44%)
Oct 28, 2003 13.25 13.38 13.27 13.38 384,252 +0.13(+0.95%)
Oct 27, 2003 13.23 13.33 13.21 13.25 75,490 +0.01(+0.04%)
Oct 24, 2003 13.19 13.25 13.13 13.25 32,304 +0.02(+0.18%)
Oct 23, 2003 13.22 13.27 13.19 13.22 66,649 -0.04(-0.29%)
Oct 22, 2003 13.28 13.30 13.20 13.26 34,004 -0.02(-0.13%)
Oct 21, 2003 13.32 13.32 13.28 13.28 35,704 -0.02(-0.18%)
Oct 20, 2003 13.28 13.28 13.28 13.30 31,624 +0.08(+0.62%)
Oct 17, 2003 13.25 13.35 13.22 13.22 116,295 -0.13(-0.99%)
Oct 16, 2003 13.28 13.35 13.26 13.35 62,568 +0.05(+0.35%)
Oct 15, 2003 13.36 13.36 13.27 13.31 99,973 -0.05(-0.40%)
Oct 14, 2003 13.34 13.34 13.28 13.36 678,391 +0.04(+0.29%)
Oct 13, 2003 13.33 13.38 13.30 13.32 237,012 +0.04(+0.33%)
Oct 10, 2003 13.28 13.32 13.26 13.28 408,055 +0.00(+0.02%)
Oct 09, 2003 13.37 13.40 13.35 13.27 202,667 -0.02(-0.13%)
Oct 08, 2003 13.25 13.31 13.24 13.29 190,425 -0.02(-0.15%)
Oct 07, 2003 13.27 13.31 13.23 13.31 194,846 +0.04(+0.31%)
Oct 06, 2003 13.26 13.28 13.19 13.27 439,679 +0.04(+0.29%)
Oct 03, 2003 13.24 13.30 13.22 13.23 467,903 +0.07(+0.51%)
Oct 02, 2003 13.15 13.15 13.10 13.17 158,121 +0.04(+0.29%)
Oct 01, 2003 12.93 13.13 12.93 13.13 319,643 +0.22(+1.69%)
Sep 30, 2003 12.90 12.93 12.80 12.91 36,724 -0.03(-0.25%)
Sep 29, 2003 12.90 12.94 12.83 12.94 371,330 +0.03(+0.25%)
Sep 26, 2003 12.92 12.92 12.84 12.91 840,933 -0.00(-0.02%)
Sep 25, 2003 13.00 13.00 12.91 12.91 127,177 -0.09(-0.66%)
Sep 24, 2003 13.10 13.10 13.04 13.00 121,396 -0.08(-0.63%)
Sep 23, 2003 12.94 13.08 12.94 13.08 51,346 +0.10(+0.75%)
Sep 22, 2003 12.92 12.98 12.91 12.98 46,586 -0.06(-0.43%)
Sep 19, 2003 13.08 13.12 13.03 13.04 54,407 -0.08(-0.63%)
Sep 18, 2003 13.04 13.12 13.04 13.12 114,935 +0.08(+0.63%)
Sep 17, 2003 13.06 13.07 13.00 13.04 128,877 +0.14(+1.12%)
Sep 16, 2003 12.89 12.90 12.79 12.90 146,559 +0.02(+0.16%)
Sep 15, 2003 12.89 12.91 12.83 12.87 25,843 +0.02(+0.14%)
Sep 12, 2003 12.86 12.90 12.77 12.86 20,402 -0.04(-0.34%)
Sep 11, 2003 12.83 12.94 12.83 12.90 254,694 +0.06(+0.46%)
Sep 10, 2003 12.83 12.92 12.82 12.84 326,784 +0.01(+0.05%)
Sep 09, 2003 12.90 12.90 12.80 12.84 38,425 -0.07(-0.52%)
Sep 08, 2003 12.89 12.94 12.85 12.90 163,222 +0.02(+0.18%)
Sep 05, 2003 12.94 12.94 12.85 12.88 270,336 -0.09(-0.73%)
Sep 04, 2003 12.94 12.99 12.90 12.97 306,721 +0.10(+0.80%)
Sep 03, 2003 12.88 12.94 12.82 12.87 43,185 -0.01(-0.07%)
Sep 02, 2003 12.74 12.88 12.72 12.88 344,126 +0.14(+1.13%)
Aug 29, 2003 12.70 12.75 12.66 12.74 54,067 +0.02(+0.16%)
Aug 28, 2003 12.59 12.72 12.55 12.72 73,789 +0.13(+1.03%)
Aug 27, 2003 12.61 12.62 12.57 12.59 111,875 -0.02(-0.14%)
Aug 26, 2003 12.50 12.60 12.43 12.60 282,238 +0.05(+0.40%)
Aug 25, 2003 12.51 12.55 12.48 12.55 102,693 +0.04(+0.35%)
Aug 22, 2003 12.59 12.66 12.47 12.51 54,747 -0.11(-0.84%)
Aug 21, 2003 12.58 12.69 12.57 12.62 86,371 +0.04(+0.28%)
Aug 20, 2003 12.59 12.66 12.58 12.58 67,669 -0.08(-0.63%)
Aug 19, 2003 12.67 12.68 12.59 12.66 75,830 -0.01(-0.09%)
Aug 18, 2003 12.63 12.72 12.63 12.67 71,069 +0.01(+0.07%)
Aug 15, 2003 12.62 12.66 12.61 12.66 100,653 +0.01(+0.05%)
Aug 14, 2003 12.55 12.67 12.53 12.66 53,727 +0.05(+0.37%)
Aug 13, 2003 12.67 12.67 12.56 12.61 197,906 -0.01(-0.09%)
Aug 12, 2003 12.59 12.63 12.50 12.62 103,033 +0.06(+0.52%)
Aug 11, 2003 12.55 12.59 12.50 12.56 31,964 +0.04(+0.28%)
Aug 08, 2003 12.48 12.56 12.48 12.52 88,071 +0.04(+0.35%)
Aug 07, 2003 12.47 12.50 12.42 12.48 198,246 +0.04(+0.31%)
Aug 06, 2003 12.40 12.54 12.40 12.44 27,543 +0.04(+0.33%)
Aug 05, 2003 12.51 12.57 12.40 12.40 23,463 -0.20(-1.61%)
Aug 04, 2003 12.47 12.60 12.41 12.60 97,933 +0.10(+0.78%)
Aug 01, 2003 12.64 12.64 12.50 12.50 15,302 -0.14(-1.07%)
Jul 31, 2003 12.75 12.84 12.61 12.64 72,089 -0.04(-0.28%)
Jul 30, 2003 12.72 12.72 12.63 12.67 18,022 -0.01(-0.05%)
Jul 29, 2003 12.78 12.78 12.61 12.68 31,624 -0.07(-0.58%)
Jul 28, 2003 12.79 12.82 12.73 12.75 63,248 -0.06(-0.46%)
Jul 25, 2003 12.74 12.83 12.66 12.81 24,823 +0.14(+1.09%)
Jul 24, 2003 12.78 12.88 12.67 12.67 58,827 -0.12(-0.92%)
Jul 23, 2003 12.73 12.81 12.72 12.79 54,407 +0.05(+0.42%)
Jul 22, 2003 12.72 12.80 12.62 12.74 83,651 +0.03(+0.23%)
Jul 21, 2003 12.76 12.76 12.67 12.71 126,497 -0.03(-0.23%)
Jul 18, 2003 12.73 12.77 12.65 12.74 35,364 +0.08(+0.63%)
Jul 17, 2003 12.76 12.76 12.62 12.66 27,883 -0.06(-0.46%)
Jul 16, 2003 12.73 12.73 12.62 12.72 124,116 -0.04(-0.35%)
Jul 15, 2003 12.79 12.80 12.71 12.76 26,183 -0.04(-0.28%)
Jul 14, 2003 12.92 12.96 12.80 12.80 23,803 -0.08(-0.62%)
Jul 11, 2003 12.83 12.92 12.76 12.88 49,306 +0.05(+0.37%)
Jul 10, 2003 12.84 12.85 12.76 12.83 21,422 -0.01(-0.05%)
Jul 09, 2003 12.90 12.95 12.78 12.84 47,266 -0.21(-1.58%)
Jul 08, 2003 12.98 13.05 12.91 13.04 38,085 +0.04(+0.32%)
Jul 07, 2003 13.03 13.08 12.97 13.00 97,933 +0.02(+0.16%)
Jul 03, 2003 12.95 13.04 12.94 12.98 93,172 -0.03(-0.25%)
Jul 02, 2003 13.00 13.02 12.94 13.01 62,908 +0.04(+0.32%)
Jul 01, 2003 12.82 12.97 12.75 12.97 61,548 +0.11(+0.82%)
Jun 30, 2003 12.85 12.89 12.77 12.87 47,266 +0.09(+0.69%)
Jun 27, 2003 12.84 12.94 12.78 12.78 52,027 -0.09(-0.71%)
Jun 26, 2003 12.79 12.87 12.72 12.87 151,320 +0.07(+0.53%)
Jun 25, 2003 12.97 12.98 12.78 12.80 46,586 -0.16(-1.27%)
Jun 24, 2003 12.79 12.98 12.79 12.97 163,902 +0.12(+0.94%)
Jun 23, 2003 12.88 12.88 12.72 12.85 39,445 -0.03(-0.25%)
Jun 20, 2003 12.87 12.95 12.81 12.88 21,422 -0.02(-0.18%)
Jun 19, 2003 13.10 13.10 12.85 12.90 62,908 -0.16(-1.19%)
Jun 18, 2003 13.03 13.08 12.94 13.06 200,967 +0.03(+0.23%)
Jun 17, 2003 13.12 13.14 12.98 13.03 108,474 -0.04(-0.32%)
Jun 16, 2003 12.88 13.10 12.88 13.07 103,714 +0.21(+1.67%)
Jun 13, 2003 12.96 12.96 12.83 12.85 136,358 -0.19(-1.44%)
Jun 12, 2003 13.01 13.04 12.87 13.04 68,009 +0.10(+0.77%)
Jun 11, 2003 12.94 12.99 12.87 12.94 73,109 +0.04(+0.34%)
Jun 10, 2003 12.82 12.90 12.81 12.90 139,418 +0.08(+0.60%)
Jun 09, 2003 12.94 12.94 12.81 12.82 26,183 -0.11(-0.82%)
Jun 06, 2003 12.94 13.02 12.86 12.93 47,266 -0.03(-0.25%)
Jun 05, 2003 13.00 13.00 12.86 12.96 91,472 -0.04(-0.27%)
Jun 04, 2003 12.82 13.00 12.81 13.00 46,926 +0.17(+1.33%)
Jun 03, 2003 12.82 12.87 12.75 12.82 200,627 +0.05(+0.41%)
Jun 02, 2003 12.79 12.88 12.77 12.77 81,271 -0.01(-0.11%)
May 30, 2003 12.59 12.81 12.59 12.79 77,870 +0.23(+1.83%)
May 29, 2003 12.62 12.71 12.56 12.56 63,248 -0.06(-0.47%)
May 28, 2003 12.66 12.66 12.57 12.62 96,233 +0.01(+0.07%)
May 27, 2003 12.47 12.66 12.46 12.61 109,154 +0.13(+1.06%)
May 23, 2003 12.47 12.52 12.46 12.47 17,682 +0.01(+0.05%)
May 22, 2003 12.24 12.51 12.23 12.47 55,087 +0.23(+1.90%)
May 21, 2003 12.17 12.28 12.08 12.24 28,903 +0.11(+0.92%)
May 20, 2003 12.12 12.19 12.04 12.12 35,704 +0.05(+0.39%)
May 19, 2003 12.10 12.16 12.05 12.08 48,286 -0.09(-0.72%)
May 16, 2003 12.16 12.29 12.15 12.17 37,405 -0.04(-0.31%)
May 15, 2003 12.12 12.25 12.10 12.20 40,125 +0.15(+1.22%)
May 14, 2003 12.10 12.14 12.04 12.06 99,973 +0.03(+0.24%)
May 13, 2003 12.03 12.15 12.00 12.03 108,474 +0.00(+0.00%)
May 12, 2003 11.97 12.13 11.97 12.03 107,794 +0.03(+0.27%)
May 09, 2003 11.86 12.04 11.86 12.00 119,356 +0.16(+1.34%)
May 08, 2003 11.88 11.94 11.81 11.84 44,546 -0.14(-1.20%)
May 07, 2003 11.90 12.00 11.90 11.98 23,803 +0.10(+0.87%)
May 06, 2003 11.87 11.91 11.82 11.88 146,219 +0.03(+0.25%)
May 05, 2003 11.92 11.92 11.77 11.85 107,454 +0.04(+0.35%)
May 02, 2003 11.68 11.84 11.68 11.81 31,624 +0.04(+0.32%)
May 01, 2003 11.78 11.80 11.56 11.77 77,870 +0.04(+0.30%)
Apr 30, 2003 11.76 11.82 11.73 11.73 140,779 -0.05(-0.42%)
Apr 29, 2003 11.81 11.85 11.70 11.78 103,714 +0.05(+0.43%)
Apr 28, 2003 11.54 11.79 11.54 11.73 211,848 +0.19(+1.66%)
Apr 25, 2003 11.73 11.73 11.54 11.54 30,264 -0.17(-1.46%)
Apr 24, 2003 11.72 11.80 11.66 11.71 17,342 -0.14(-1.17%)
Apr 23, 2003 11.84 11.85 11.70 11.85 108,814 +0.04(+0.37%)
Apr 22, 2003 11.53 11.81 11.53 11.81 40,805 +0.22(+1.90%)
Apr 21, 2003 11.73 11.73 11.59 11.59 13,941 -0.09(-0.78%)
Apr 17, 2003 11.47 11.68 11.47 11.68 17,002 +0.19(+1.69%)
Apr 16, 2003 11.62 11.62 11.41 11.48 255,714 -0.25(-2.13%)
Apr 15, 2003 11.71 11.79 11.65 11.73 45,906 +0.06(+0.48%)
Apr 14, 2003 11.51 11.71 11.51 11.68 264,895 +0.12(+1.07%)
Apr 11, 2003 11.60 11.63 11.49 11.55 23,463 +0.07(+0.59%)
Apr 10, 2003 11.48 11.50 11.43 11.49 18,702 +0.01(+0.05%)
Apr 09, 2003 11.58 11.70 11.46 11.48 30,264 -0.03(-0.23%)
Apr 08, 2003 11.44 11.57 11.44 11.51 372,010 +0.06(+0.57%)
Apr 07, 2003 11.44 11.69 11.44 11.44 69,709 +0.01(+0.05%)
Apr 04, 2003 11.49 11.50 11.37 11.44 318,963 +0.06(+0.54%)
Apr 03, 2003 11.62 11.62 11.37 11.37 165,942 -0.18(-1.53%)
Apr 02, 2003 11.32 11.55 11.32 11.55 66,649 +0.26(+2.29%)
Apr 01, 2003 11.25 11.33 11.23 11.29 12,921 +0.02(+0.16%)
Mar 31, 2003 11.42 11.42 11.16 11.27 57,127 -0.18(-1.57%)
Mar 28, 2003 11.50 11.50 11.37 11.45 16,322 -0.05(-0.41%)
Mar 27, 2003 11.47 11.63 11.40 11.50 212,868 -0.02(-0.20%)
Mar 26, 2003 11.48 11.57 11.48 11.52 23,123 -0.02(-0.20%)
Mar 25, 2003 11.47 11.63 11.47 11.55 35,024 +0.02(+0.18%)
Mar 24, 2003 11.56 11.63 11.43 11.53 127,857 -0.28(-2.37%)
Mar 21, 2003 11.75 11.85 11.63 11.81 138,398 +0.23(+2.01%)
Mar 20, 2003 11.59 11.65 11.47 11.57 35,364 -0.03(-0.25%)
Mar 19, 2003 11.43 11.60 11.42 11.60 249,593 +0.26(+2.25%)
Mar 18, 2003 11.47 11.47 11.29 11.35 149,620 -0.11(-0.97%)
Mar 17, 2003 11.10 11.47 11.10 11.46 115,615 +0.26(+2.31%)
Mar 14, 2003 11.20 11.26 11.13 11.20 36,044 +0.08(+0.71%)
Mar 13, 2003 11.09 11.15 11.02 11.12 21,082 +0.18(+1.64%)
Mar 12, 2003 10.85 10.94 10.83 10.94 21,082 +0.09(+0.84%)
Mar 11, 2003 10.84 10.97 10.82 10.85 35,024 +0.09(+0.79%)
Mar 10, 2003 10.93 10.93 10.77 10.77 367,589 -0.16(-1.51%)
Mar 07, 2003 10.88 10.98 10.77 10.93 227,490 -0.00(-0.03%)
Mar 06, 2003 10.98 11.06 10.88 10.93 128,197 -0.14(-1.27%)
Mar 05, 2003 10.94 11.07 10.90 11.07 80,250 +0.01(+0.08%)
Mar 04, 2003 11.19 11.23 11.07 11.07 18,022 -0.14(-1.26%)
Mar 03, 2003 11.45 11.45 11.18 11.21 32,984 -0.13(-1.17%)
Feb 28, 2003 11.39 11.40 11.28 11.34 19,382 +0.01(+0.10%)
Feb 27, 2003 11.35 11.42 11.28 11.33 26,523 +0.03(+0.23%)
Feb 26, 2003 11.39 11.39 11.24 11.30 30,604 -0.12(-1.03%)
Feb 25, 2003 11.20 11.42 11.17 11.42 93,512 +0.14(+1.25%)
Feb 24, 2003 11.50 11.50 11.28 11.28 117,995 -0.19(-1.67%)
Feb 21, 2003 11.34 11.49 11.34 11.47 149,280 +0.10(+0.88%)
Feb 20, 2003 11.41 11.41 11.32 11.37 59,508 -0.09(-0.74%)
Feb 19, 2003 11.57 11.57 11.38 11.45 167,642 -0.06(-0.49%)
Feb 18, 2003 11.47 11.58 11.47 11.51 191,105 +0.10(+0.88%)
Feb 14, 2003 11.32 11.37 11.29 11.41 47,946 +0.09(+0.78%)
Feb 13, 2003 11.23 11.36 11.15 11.32 179,544 +0.03(+0.26%)
Feb 12, 2003 11.25 11.38 11.23 11.29 88,411 +0.04(+0.34%)
Feb 11, 2003 11.53 11.53 11.23 11.25 53,047 -0.20(-1.75%)
Feb 10, 2003 11.40 11.45 11.31 11.45 23,123 +0.11(+0.93%)
Feb 07, 2003 11.47 11.50 11.30 11.35 80,590 -0.08(-0.67%)
Feb 06, 2003 11.57 11.57 11.38 11.42 112,895 -0.14(-1.20%)
Feb 05, 2003 11.57 11.72 11.50 11.56 65,628 -0.01(-0.10%)
Feb 04, 2003 11.51 11.62 11.44 11.57 78,550 -0.01(-0.10%)
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.