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 (%)
May 31, 2007 47.11 47.27 47.05 47.08 11,663 -0.02(-0.05%)
May 30, 2007 46.61 47.10 46.61 47.10 12,613 +0.33(+0.71%)
May 29, 2007 46.64 46.88 46.64 46.77 12,477 +0.22(+0.48%)
May 25, 2007 46.57 46.69 46.54 46.55 7,595 +0.16(+0.35%)
May 24, 2007 46.72 46.94 46.38 46.38 13,698 -0.31(-0.66%)
May 23, 2007 46.87 46.99 46.69 46.69 17,902 -0.10(-0.22%)
May 22, 2007 46.72 46.88 46.59 46.80 19,259 +0.13(+0.28%)
May 21, 2007 46.66 46.82 46.62 46.66 27,396 +0.03(+0.06%)
May 18, 2007 46.41 46.64 46.41 46.64 20,615 +0.28(+0.59%)
May 17, 2007 46.29 46.51 46.23 46.36 18,445 -0.04(-0.10%)
May 16, 2007 46.03 46.41 46.03 46.41 10,036 +0.43(+0.95%)
May 15, 2007 45.99 46.27 45.88 45.97 58,048 +0.07(+0.14%)
May 14, 2007 46.01 46.07 45.87 45.91 8,273 +0.01(+0.03%)
May 11, 2007 45.81 45.93 45.77 45.89 19,394 +0.17(+0.37%)
May 10, 2007 46.02 46.05 45.72 45.72 27,261 -0.60(-1.29%)
May 09, 2007 46.05 46.32 46.05 46.32 9,087 +0.13(+0.29%)
May 08, 2007 46.22 46.22 46.07 46.19 108,501 -0.13(-0.29%)
May 07, 2007 46.51 46.51 46.29 46.32 13,291 -0.04(-0.08%)
May 04, 2007 46.44 46.44 46.24 46.35 22,649 +0.08(+0.18%)
May 03, 2007 46.47 46.47 46.24 46.27 18,309 -0.10(-0.22%)
May 02, 2007 46.16 46.47 46.16 46.38 82,325 +0.26(+0.56%)
May 01, 2007 46.06 46.19 45.92 46.12 615,340 -0.27(-0.59%)
Apr 30, 2007 46.49 46.66 46.39 46.39 18,852 -0.04(-0.08%)
Apr 27, 2007 46.43 46.50 46.37 46.43 10,985 -0.09(-0.19%)
Apr 26, 2007 46.57 46.65 46.48 46.52 13,833 -0.05(-0.10%)
Apr 25, 2007 46.57 46.60 46.35 46.56 125,726 +0.20(+0.43%)
Apr 24, 2007 46.23 46.40 45.99 46.37 22,242 +0.04(+0.09%)
Apr 23, 2007 46.32 46.40 46.28 46.33 12,342 +0.03(+0.06%)
Apr 20, 2007 46.21 46.33 46.14 46.30 24,141 +0.38(+0.84%)
Apr 19, 2007 45.77 46.00 45.77 45.91 23,870 -0.16(-0.35%)
Apr 18, 2007 45.86 46.14 45.86 46.07 12,342 +0.08(+0.18%)
Apr 17, 2007 45.86 46.09 45.86 45.99 13,155 +0.23(+0.50%)
Apr 16, 2007 45.61 45.77 45.61 45.77 13,291 +0.27(+0.60%)
Apr 13, 2007 45.43 45.51 45.31 45.49 7,459 +0.01(+0.03%)
Apr 12, 2007 44.99 45.53 44.99 45.48 14,918 +0.23(+0.52%)
Apr 11, 2007 45.44 45.44 45.09 45.24 23,599 -0.20(-0.45%)
Apr 10, 2007 45.40 45.46 45.35 45.45 21,022 +0.15(+0.32%)
Apr 09, 2007 45.48 45.48 45.30 45.30 17,767 -0.04(-0.08%)
Apr 05, 2007 45.16 45.40 45.16 45.34 8,408 +0.17(+0.38%)
Apr 04, 2007 45.04 45.29 45.04 45.17 17,089 +0.13(+0.29%)
Apr 03, 2007 44.95 45.17 44.95 45.04 91,141 +0.32(+0.73%)
Apr 02, 2007 44.59 44.92 44.58 44.71 600,692 +0.27(+0.60%)
Mar 30, 2007 44.53 44.71 44.14 44.45 154,750 -0.01(-0.03%)
Mar 29, 2007 44.49 44.50 44.20 44.46 10,578 +0.13(+0.28%)
Mar 28, 2007 44.19 44.47 44.08 44.33 35,941 -0.02(-0.05%)
Mar 27, 2007 44.40 44.40 44.26 44.36 12,884 -0.29(-0.64%)
Mar 26, 2007 44.77 44.77 44.37 44.64 48,825 -0.13(-0.28%)
Mar 23, 2007 44.76 44.90 44.67 44.77 28,617 -0.13(-0.28%)
Mar 22, 2007 44.93 45.01 44.90 44.90 24,277 +0.06(+0.13%)
Mar 21, 2007 44.33 44.95 44.31 44.84 39,603 +0.46(+1.05%)
Mar 20, 2007 44.03 44.38 44.03 44.37 23,056 +0.36(+0.82%)
Mar 19, 2007 43.94 44.18 43.94 44.01 6,374 +0.30(+0.69%)
Mar 16, 2007 43.94 44.00 43.67 43.71 56,963 -0.24(-0.54%)
Mar 15, 2007 43.68 44.00 43.68 43.94 46,927 +0.33(+0.76%)
Mar 14, 2007 43.58 43.69 43.05 43.61 75,544 +0.08(+0.19%)
Mar 13, 2007 44.31 44.14 43.51 43.53 20,615 -0.77(-1.75%)
Mar 12, 2007 44.22 44.45 44.19 44.31 45,706 +0.04(+0.08%)
Mar 09, 2007 44.24 44.31 44.07 44.27 23,870 +0.14(+0.31%)
Mar 08, 2007 44.10 44.28 44.03 44.13 41,095 +0.34(+0.78%)
Mar 07, 2007 44.00 44.00 43.74 43.79 34,991 -0.12(-0.27%)
Mar 06, 2007 43.75 43.99 43.52 43.91 54,386 +0.60(+1.38%)
Mar 05, 2007 43.37 43.80 43.31 43.31 61,981 -0.38(-0.86%)
Mar 02, 2007 43.94 44.16 43.69 43.69 37,704 -0.49(-1.12%)
Mar 01, 2007 43.65 44.29 43.52 44.18 56,827 -0.02(-0.05%)
Feb 28, 2007 44.08 44.36 43.88 44.20 45,299 +0.38(+0.87%)
Feb 27, 2007 44.94 45.00 43.70 43.82 77,171 -1.49(-3.29%)
Feb 26, 2007 45.39 45.44 45.18 45.31 17,661 -0.08(-0.18%)
Feb 23, 2007 45.41 45.41 45.23 45.39 14,105 -0.01(-0.02%)
Feb 22, 2007 45.60 45.60 45.29 45.40 14,240 -0.19(-0.42%)
Feb 21, 2007 45.70 45.70 45.54 45.59 13,833 -0.17(-0.38%)
Feb 20, 2007 45.51 45.77 45.46 45.76 18,987 +0.17(+0.37%)
Feb 16, 2007 45.53 45.60 45.42 45.60 20,886 +0.09(+0.19%)
Feb 15, 2007 45.35 45.58 45.35 45.51 56,285 +0.21(+0.47%)
Feb 14, 2007 45.18 45.36 45.15 45.29 170,842 +0.18(+0.41%)
Feb 13, 2007 44.90 45.14 44.90 45.11 32,732 +0.31(+0.69%)
Feb 12, 2007 44.83 44.92 44.77 44.80 36,619 -0.04(-0.08%)
Feb 09, 2007 45.04 45.08 44.76 44.84 63,744 -0.02(-0.05%)
Feb 08, 2007 44.95 44.95 44.81 44.86 34,991 -0.25(-0.56%)
Feb 07, 2007 45.25 45.25 45.00 45.11 18,445 -0.03(-0.07%)
Feb 06, 2007 45.24 45.24 45.04 45.14 13,155 -0.01(-0.02%)
Feb 05, 2007 45.17 45.23 45.09 45.15 19,801 -0.19(-0.42%)
Feb 02, 2007 45.29 45.43 45.25 45.34 45,841 +0.08(+0.18%)
Feb 01, 2007 45.01 45.32 45.01 45.26 140,781 +0.29(+0.66%)
Jan 31, 2007 44.69 45.03 44.57 44.96 46,384 +0.31(+0.69%)
Jan 30, 2007 44.71 44.71 44.58 44.65 20,615 -0.07(-0.17%)
Jan 29, 2007 44.77 44.95 44.69 44.73 58,455 +0.10(+0.21%)
Jan 26, 2007 44.77 44.77 44.45 44.63 21,971 -0.03(-0.07%)
Jan 25, 2007 44.95 44.99 44.58 44.66 18,174 -0.35(-0.77%)
Jan 24, 2007 44.94 45.01 44.80 45.01 65,779 +0.17(+0.38%)
Jan 23, 2007 44.70 45.02 44.70 44.84 18,580 +0.11(+0.25%)
Jan 22, 2007 44.73 44.81 44.62 44.73 37,297 -0.07(-0.16%)
Jan 19, 2007 44.67 44.85 44.61 44.80 61,845 +0.11(+0.25%)
Jan 18, 2007 44.81 44.82 44.59 44.69 21,157 -0.07(-0.16%)
Jan 17, 2007 44.79 44.90 44.67 44.76 54,657 +0.02(+0.05%)
Jan 16, 2007 44.64 44.74 44.59 44.74 83,953 +0.14(+0.31%)
Jan 12, 2007 44.68 44.73 44.58 44.60 29,159 -0.14(-0.31%)
Jan 11, 2007 44.40 44.81 44.40 44.74 35,669 +0.36(+0.82%)
Jan 10, 2007 44.07 44.42 44.02 44.38 42,451 +0.31(+0.70%)
Jan 09, 2007 43.99 44.13 43.93 44.07 94,125 +0.01(+0.03%)
Jan 08, 2007 44.00 44.05 43.69 44.05 36,890 +0.15(+0.35%)
Jan 05, 2007 43.94 44.02 43.79 43.90 32,821 -0.27(-0.62%)
Jan 04, 2007 44.01 44.25 43.86 44.17 14,105 +0.11(+0.25%)
Jan 03, 2007 44.20 44.39 43.88 44.06 108,772 +0.06(+0.13%)
Dec 29, 2006 44.13 44.22 44.00 44.00 8,951 -0.24(-0.53%)
Dec 28, 2006 44.24 44.32 44.13 44.24 14,240 +0.04(+0.10%)
Dec 27, 2006 44.17 44.22 44.03 44.19 21,429 +0.22(+0.50%)
Dec 26, 2006 43.83 43.97 43.80 43.97 6,510 +0.18(+0.42%)
Dec 22, 2006 43.83 43.87 43.68 43.79 20,615 -0.13(-0.30%)
Dec 21, 2006 43.94 44.09 43.89 43.92 24,412 -0.01(-0.02%)
Dec 20, 2006 43.94 44.01 43.88 43.93 34,720 -0.20(-0.45%)
Dec 19, 2006 44.00 44.17 43.80 44.13 11,935 +0.07(+0.17%)
Dec 18, 2006 44.22 44.22 44.04 44.05 19,394 -0.13(-0.30%)
Dec 15, 2006 44.11 44.29 44.11 44.19 15,325 +0.12(+0.27%)
Dec 14, 2006 43.91 44.25 43.91 44.07 8,951 +0.08(+0.19%)
Dec 13, 2006 44.24 44.24 43.87 43.99 30,922 -0.07(-0.15%)
Dec 12, 2006 43.95 44.14 43.91 44.05 21,700 -0.01(-0.03%)
Dec 11, 2006 44.17 44.19 44.02 44.07 12,748 -0.03(-0.07%)
Dec 08, 2006 44.06 44.28 44.05 44.10 18,852 -0.07(-0.17%)
Dec 07, 2006 44.20 44.37 44.09 44.17 17,089 -0.08(-0.18%)
Dec 06, 2006 44.27 44.29 44.16 44.25 13,427 +0.07(+0.15%)
Dec 05, 2006 43.94 44.26 43.94 44.19 14,376 +0.21(+0.49%)
Dec 04, 2006 43.58 44.05 43.58 43.97 229,888 +0.48(+1.10%)
Dec 01, 2006 43.39 43.69 43.19 43.49 253,080 -0.21(-0.47%)
Nov 30, 2006 43.59 43.79 43.41 43.70 14,783 +0.09(+0.20%)
Nov 29, 2006 43.43 43.61 43.29 43.61 288,614 +0.32(+0.73%)
Nov 28, 2006 43.20 43.30 42.97 43.30 23,734 +0.16(+0.38%)
Nov 27, 2006 43.50 43.53 43.13 43.13 18,987 -0.65(-1.48%)
Nov 24, 2006 43.76 43.86 43.66 43.78 3,661 -0.10(-0.22%)
Nov 22, 2006 43.77 43.90 43.63 43.88 7,459 +0.14(+0.32%)
Nov 21, 2006 43.71 43.87 43.69 43.74 20,750 -0.07(-0.17%)
Nov 20, 2006 43.84 43.97 43.77 43.81 159,904 -0.06(-0.13%)
Nov 17, 2006 43.68 43.91 43.68 43.87 234,770 +0.10(+0.24%)
Nov 16, 2006 43.66 43.88 43.57 43.77 19,259 +0.25(+0.58%)
Nov 15, 2006 43.41 43.66 43.41 43.52 42,315 +0.18(+0.41%)
Nov 14, 2006 43.02 43.36 42.92 43.34 293,225 +0.36(+0.84%)
Nov 13, 2006 43.06 43.19 42.97 42.98 38,246 -0.15(-0.36%)
Nov 10, 2006 43.04 43.13 42.97 43.13 22,107 +0.17(+0.39%)
Nov 09, 2006 43.10 43.17 42.95 42.96 32,821 -0.27(-0.61%)
Nov 08, 2006 43.06 43.27 43.06 43.23 203,033 +0.21(+0.50%)
Nov 07, 2006 43.02 43.13 42.96 43.02 14,512 -0.01(-0.02%)
Nov 06, 2006 42.75 43.03 42.75 43.02 183,910 +0.27(+0.64%)
Nov 03, 2006 43.02 43.02 42.66 42.75 98,329 -0.09(-0.21%)
Nov 02, 2006 42.84 42.85 42.65 42.84 87,072 -0.03(-0.07%)
Nov 01, 2006 42.98 43.08 42.79 42.87 50,860 -0.15(-0.36%)
Oct 31, 2006 43.17 43.17 42.88 43.02 108,501 -0.07(-0.17%)
Oct 30, 2006 42.99 43.13 42.99 43.10 559,462 +0.03(+0.07%)
Oct 27, 2006 43.21 43.26 42.99 43.07 46,113 -0.24(-0.56%)
Oct 26, 2006 43.26 43.32 43.10 43.31 578,449 +0.27(+0.62%)
Oct 25, 2006 42.80 43.16 42.73 43.04 37,433 +0.27(+0.62%)
Oct 24, 2006 42.52 42.80 42.50 42.78 48,147 +0.01(+0.03%)
Oct 23, 2006 42.40 42.78 42.37 42.76 45,435 +0.32(+0.76%)
Oct 20, 2006 42.43 42.48 42.20 42.44 15,190 +0.09(+0.21%)
Oct 19, 2006 42.29 42.40 42.16 42.35 11,121 +0.12(+0.28%)
Oct 18, 2006 42.16 42.34 42.08 42.23 19,665 +0.15(+0.37%)
Oct 17, 2006 42.04 42.12 41.88 42.08 78,256 -0.18(-0.42%)
Oct 16, 2006 42.03 42.26 41.94 42.26 280,748 +0.15(+0.35%)
Oct 13, 2006 42.03 42.14 41.95 42.11 347,748 -0.07(-0.16%)
Oct 12, 2006 42.00 42.24 42.00 42.17 66,186 +0.15(+0.35%)
Oct 11, 2006 41.95 42.16 41.88 42.03 36,483 -0.06(-0.14%)
Oct 10, 2006 42.21 42.21 41.93 42.09 38,518 -0.13(-0.30%)
Oct 09, 2006 41.99 42.21 41.89 42.21 64,829 +0.18(+0.44%)
Oct 06, 2006 42.10 42.19 41.95 42.03 41,230 -0.21(-0.51%)
Oct 05, 2006 42.10 42.28 42.05 42.24 318,995 +0.14(+0.33%)
Oct 04, 2006 41.45 42.10 41.45 42.10 71,068 +0.58(+1.40%)
Oct 03, 2006 41.72 41.76 41.52 41.52 326,454 -0.18(-0.42%)
Oct 02, 2006 41.72 41.80 41.61 41.70 24,006 -0.10(-0.23%)
Sep 29, 2006 41.98 42.00 41.79 41.79 25,904 -0.15(-0.35%)
Sep 28, 2006 42.06 42.06 41.76 41.94 24,819 -0.08(-0.19%)
Sep 27, 2006 41.81 42.09 41.81 42.02 26,311 +0.11(+0.26%)
Sep 26, 2006 41.61 41.92 41.50 41.91 28,617 +0.04(+0.09%)
Sep 25, 2006 41.83 42.07 41.54 41.87 55,878 +0.02(+0.05%)
Sep 22, 2006 41.89 41.89 41.72 41.85 70,933 -0.01(-0.02%)
Sep 21, 2006 42.16 42.19 41.80 41.86 29,295 -0.21(-0.49%)
Sep 20, 2006 41.86 42.09 41.86 42.06 87,615 +0.18(+0.44%)
Sep 19, 2006 41.88 41.92 41.63 41.88 445,942 +0.05(+0.12%)
Sep 18, 2006 42.05 42.05 41.73 41.83 95,074 -0.16(-0.39%)
Sep 15, 2006 42.12 42.15 41.87 41.99 703,091 +0.03(+0.07%)
Sep 14, 2006 41.88 42.01 41.69 41.96 51,131 +0.11(+0.26%)
Sep 13, 2006 41.96 42.00 41.81 41.85 34,584 -0.15(-0.35%)
Sep 12, 2006 41.58 42.04 41.58 42.00 108,230 +0.41(+0.97%)
Sep 11, 2006 41.46 41.67 41.36 41.59 72,289 +0.13(+0.32%)
Sep 08, 2006 41.33 41.46 41.32 41.46 19,394 +0.22(+0.54%)
Sep 07, 2006 41.31 41.44 41.20 41.24 32,550 -0.15(-0.36%)
Sep 06, 2006 41.57 41.57 41.38 41.39 102,534 -0.24(-0.57%)
Sep 05, 2006 41.80 41.80 41.53 41.62 50,317 -0.16(-0.39%)
Sep 01, 2006 41.77 41.81 41.65 41.78 233,549 +0.18(+0.43%)
Aug 31, 2006 41.67 41.67 41.55 41.61 57,777 +0.01(+0.02%)
Aug 30, 2006 41.63 41.65 41.47 41.60 76,086 +0.13(+0.32%)
Aug 29, 2006 41.19 41.47 41.19 41.47 86,801 +0.21(+0.52%)
Aug 28, 2006 41.05 41.33 40.95 41.25 52,487 +0.24(+0.59%)
Aug 25, 2006 41.02 41.05 40.92 41.01 69,305 -0.05(-0.13%)
Aug 24, 2006 41.05 41.06 40.91 41.06 38,924 +0.18(+0.43%)
Aug 23, 2006 41.10 41.15 40.86 40.88 41,501 -0.20(-0.48%)
Aug 22, 2006 40.97 41.16 40.97 41.08 29,702 +0.12(+0.29%)
Aug 21, 2006 41.04 41.08 40.92 40.97 47,740 -0.13(-0.32%)
Aug 18, 2006 41.00 41.11 40.82 41.10 21,157 +0.27(+0.67%)
Aug 17, 2006 40.90 40.97 40.80 40.83 22,649 -0.05(-0.13%)
Aug 16, 2006 40.80 40.89 40.64 40.88 18,716 +0.21(+0.51%)
Aug 15, 2006 40.69 40.73 40.55 40.67 42,180 +0.38(+0.93%)
Aug 14, 2006 40.55 40.66 40.27 40.29 70,390 +0.03(+0.07%)
Aug 11, 2006 40.29 40.34 40.19 40.26 24,548 -0.11(-0.27%)
Aug 10, 2006 40.08 40.43 40.05 40.38 21,022 +0.29(+0.74%)
Aug 09, 2006 40.46 40.46 40.08 40.08 27,939 -0.26(-0.64%)
Aug 08, 2006 40.37 40.52 40.17 40.34 40,416 +0.13(+0.31%)
Aug 07, 2006 40.26 40.31 40.10 40.21 34,856 -0.19(-0.47%)
Aug 04, 2006 40.62 40.69 40.18 40.40 28,210 +0.00(+0.00%)
Aug 03, 2006 40.04 40.46 40.04 40.40 25,497 +0.26(+0.64%)
Aug 02, 2006 40.18 40.29 40.05 40.15 42,722 +0.34(+0.85%)
Aug 01, 2006 39.87 39.91 39.70 39.81 52,758 -0.23(-0.57%)
Jul 31, 2006 40.17 40.21 40.01 40.04 18,309 -0.24(-0.59%)
Jul 28, 2006 40.03 40.34 40.03 40.27 33,364 +0.42(+1.05%)
Jul 27, 2006 40.26 40.26 39.83 39.85 26,582 -0.24(-0.59%)
Jul 26, 2006 40.09 40.20 39.93 40.09 57,777 +0.01(+0.04%)
Jul 25, 2006 39.74 40.18 39.69 40.07 117,588 +0.27(+0.69%)
Jul 24, 2006 39.45 39.83 39.45 39.80 40,416 +0.39(+0.99%)
Jul 21, 2006 39.39 39.48 39.33 39.41 47,876 -0.01(-0.04%)
Jul 20, 2006 39.59 39.67 39.42 39.42 17,767 -0.20(-0.50%)
Jul 19, 2006 39.23 39.73 39.23 39.62 59,133 +0.47(+1.21%)
Jul 18, 2006 39.02 39.16 38.79 39.15 82,868 +0.13(+0.32%)
Jul 17, 2006 38.95 39.13 38.95 39.03 55,471 +0.03(+0.08%)
Jul 14, 2006 39.15 39.25 38.73 39.00 34,991 -0.31(-0.79%)
Jul 13, 2006 39.56 39.56 39.23 39.31 45,435 -0.33(-0.84%)
Jul 12, 2006 39.96 39.96 39.57 39.64 102,534 -0.35(-0.87%)
Jul 11, 2006 39.70 40.02 39.70 39.98 72,696 +0.18(+0.44%)
Jul 10, 2006 39.73 39.99 39.73 39.81 38,246 +0.19(+0.48%)
Jul 07, 2006 39.67 39.78 39.59 39.62 96,973 -0.12(-0.30%)
Jul 06, 2006 39.30 39.96 39.27 39.73 376,772 +0.43(+1.11%)
Jul 05, 2006 39.36 39.36 39.16 39.30 110,264 -0.27(-0.67%)
Jul 03, 2006 39.39 39.56 39.39 39.56 184,181 +0.15(+0.37%)
Jun 30, 2006 39.59 39.62 39.40 39.42 38,924 -0.01(-0.04%)
Jun 29, 2006 38.89 39.43 38.87 39.43 27,803 +0.74(+1.91%)
Jun 28, 2006 38.73 38.74 38.54 38.69 26,582 -0.01(-0.02%)
Jun 27, 2006 38.93 38.95 38.64 38.70 31,465 -0.31(-0.79%)
Jun 26, 2006 38.80 39.01 38.75 39.01 14,376 +0.20(+0.51%)
Jun 23, 2006 38.78 39.00 38.72 38.81 11,257 -0.07(-0.17%)
Jun 22, 2006 39.12 39.12 38.74 38.88 47,876 -0.24(-0.62%)
Jun 21, 2006 38.91 39.21 38.84 39.12 56,692 +0.31(+0.80%)
Jun 20, 2006 38.78 39.01 38.78 38.81 22,242 +0.04(+0.11%)
Jun 19, 2006 39.04 39.15 38.65 38.77 16,817 -0.21(-0.53%)
Jun 16, 2006 38.95 39.03 38.83 38.97 24,141 +0.11(+0.28%)
Jun 15, 2006 38.49 38.98 38.49 38.86 21,157 +0.39(+1.02%)
Jun 14, 2006 38.35 38.52 38.23 38.47 77,714 +0.08(+0.21%)
Jun 13, 2006 38.71 38.89 38.38 38.39 54,657 -0.35(-0.91%)
Jun 12, 2006 38.99 39.11 38.71 38.75 17,902 -0.25(-0.64%)
Jun 09, 2006 39.06 39.18 38.90 39.00 32,279 +0.04(+0.11%)
Jun 08, 2006 38.71 39.02 38.46 38.95 175,501 +0.04(+0.09%)
Jun 07, 2006 39.40 39.40 38.85 38.92 145,934 -0.01(-0.02%)
Jun 06, 2006 38.93 39.00 38.68 38.92 81,376 -0.11(-0.28%)
Jun 05, 2006 39.42 39.48 38.96 39.03 31,194 -0.58(-1.45%)
Jun 02, 2006 39.71 39.73 39.48 39.61 40,145 -0.20(-0.50%)
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.