US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 38.51 38.68 38.25 38.47 199,405 +0.15(+0.38%)
Apr 29, 2004 38.18 38.45 38.07 38.32 55,027 +0.15(+0.40%)
Apr 28, 2004 38.51 38.51 38.05 38.17 85,401 -0.37(-0.95%)
Apr 27, 2004 38.62 38.78 38.47 38.54 121,904 +0.11(+0.29%)
Apr 26, 2004 38.65 38.67 38.37 38.43 54,482 -0.20(-0.51%)
Apr 23, 2004 38.69 38.69 38.37 38.63 69,328 -0.08(-0.21%)
Apr 22, 2004 38.18 38.71 38.10 38.71 76,411 +0.53(+1.38%)
Apr 21, 2004 38.04 38.18 37.85 38.18 51,758 +0.15(+0.39%)
Apr 20, 2004 38.40 38.40 38.03 38.03 74,777 -0.33(-0.86%)
Apr 19, 2004 38.32 38.43 38.07 38.36 332,479 +0.17(+0.44%)
Apr 16, 2004 38.10 38.21 38.02 38.19 66,060 +0.20(+0.52%)
Apr 15, 2004 37.96 38.03 37.77 37.99 70,691 +0.15(+0.39%)
Apr 14, 2004 37.63 37.88 37.49 37.85 39,091 +0.07(+0.19%)
Apr 13, 2004 38.14 38.14 37.61 37.77 113,459 -0.17(-0.45%)
Apr 12, 2004 38.03 38.13 37.94 37.94 37,729 -0.09(-0.23%)
Apr 08, 2004 38.18 38.18 37.86 38.03 130,349 +0.06(+0.15%)
Apr 07, 2004 37.96 38.07 37.82 37.97 111,825 -0.10(-0.25%)
Apr 06, 2004 37.81 38.07 37.73 38.07 38,137 +0.24(+0.62%)
Apr 05, 2004 37.74 37.90 37.59 37.83 172,437 +0.02(+0.06%)
Apr 02, 2004 38.03 38.03 37.66 37.81 431,637 +0.09(+0.23%)
Apr 01, 2004 37.55 37.76 37.47 37.72 162,630 +0.39(+1.04%)
Mar 31, 2004 37.44 37.55 37.11 37.33 148,192 -0.04(-0.10%)
Mar 30, 2004 37.01 37.37 37.01 37.37 47,672 +0.31(+0.83%)
Mar 29, 2004 36.82 37.08 36.79 37.06 61,020 +0.41(+1.12%)
Mar 26, 2004 36.64 36.80 36.53 36.65 188,781 -0.18(-0.48%)
Mar 25, 2004 36.56 36.83 36.39 36.83 44,267 +0.45(+1.23%)
Mar 24, 2004 36.39 36.43 36.11 36.38 60,339 +0.15(+0.41%)
Mar 23, 2004 36.44 36.49 36.23 36.23 73,959 -0.21(-0.56%)
Mar 22, 2004 36.56 36.70 36.23 36.44 177,749 -0.38(-1.04%)
Mar 19, 2004 36.93 37.11 36.82 36.82 140,973 -0.21(-0.56%)
Mar 18, 2004 37.04 37.16 36.86 37.02 228,826 -0.09(-0.24%)
Mar 17, 2004 36.78 37.11 36.69 37.11 74,777 +0.48(+1.32%)
Mar 16, 2004 36.71 36.71 36.34 36.63 85,265 +0.12(+0.34%)
Mar 15, 2004 36.97 36.97 36.39 36.50 29,284 -0.46(-1.23%)
Mar 12, 2004 37.00 37.00 36.61 36.96 331,253 +0.08(+0.22%)
Mar 11, 2004 37.44 37.60 36.88 36.88 166,988 -0.82(-2.18%)
Mar 10, 2004 37.81 38.09 37.66 37.70 138,249 +0.04(+0.10%)
Mar 09, 2004 37.55 37.68 37.39 37.66 68,375 -0.04(-0.10%)
Mar 08, 2004 37.74 37.84 37.56 37.70 146,013 -0.04(-0.10%)
Mar 05, 2004 37.37 37.74 37.34 37.74 316,270 +0.40(+1.06%)
Mar 04, 2004 37.55 37.55 37.33 37.34 111,825 -0.21(-0.57%)
Mar 03, 2004 37.48 37.58 37.31 37.55 254,297 +0.26(+0.69%)
Mar 02, 2004 37.59 37.74 37.30 37.30 152,006 -0.50(-1.32%)
Mar 01, 2004 37.52 37.80 37.44 37.80 52,030 +0.35(+0.94%)
Feb 27, 2004 37.33 37.51 37.23 37.44 27,513 +0.14(+0.37%)
Feb 26, 2004 37.15 37.30 37.00 37.30 55,027 +0.15(+0.42%)
Feb 25, 2004 37.04 37.18 36.95 37.15 23,291 +0.06(+0.16%)
Feb 24, 2004 37.23 37.33 36.97 37.09 162,357 -0.14(-0.37%)
Feb 23, 2004 37.30 37.33 37.15 37.23 61,156 +0.02(+0.06%)
Feb 20, 2004 37.11 37.30 37.05 37.21 40,589 +0.22(+0.60%)
Feb 19, 2004 37.22 37.36 36.99 36.99 108,283 -0.12(-0.34%)
Feb 18, 2004 37.11 37.19 36.97 37.11 92,620 +0.06(+0.16%)
Feb 17, 2004 37.08 37.13 36.89 37.05 44,130 +0.21(+0.56%)
Feb 13, 2004 37.04 37.07 36.73 36.85 98,885 -0.18(-0.48%)
Feb 12, 2004 37.04 37.07 36.91 37.02 40,998 -0.05(-0.14%)
Feb 11, 2004 36.82 37.11 36.72 37.08 36,775 +0.22(+0.60%)
Feb 10, 2004 36.83 36.92 36.71 36.86 50,941 +0.06(+0.16%)
Feb 09, 2004 36.71 37.44 36.68 36.80 65,787 +0.12(+0.32%)
Feb 06, 2004 36.60 36.68 36.39 36.68 122,313 +0.23(+0.62%)
Feb 05, 2004 36.34 36.45 36.20 36.45 73,959 +0.13(+0.36%)
Feb 04, 2004 36.05 36.37 35.97 36.32 143,425 +0.20(+0.55%)
Feb 03, 2004 36.05 36.17 35.91 36.12 43,177 +0.15(+0.43%)
Feb 02, 2004 36.05 36.14 35.79 35.97 183,197 -0.04(-0.10%)
Jan 30, 2004 35.97 36.00 35.80 36.00 40,998 +0.03(+0.08%)
Jan 29, 2004 35.68 36.09 35.65 35.97 53,801 +0.27(+0.76%)
Jan 28, 2004 36.09 36.13 35.61 35.70 162,221 -0.35(-0.96%)
Jan 27, 2004 36.23 36.23 35.99 36.05 44,403 -0.18(-0.51%)
Jan 26, 2004 35.86 36.23 35.83 36.23 43,858 +0.48(+1.33%)
Jan 23, 2004 35.68 35.88 35.63 35.75 31,872 +0.08(+0.23%)
Jan 22, 2004 35.74 35.74 35.52 35.67 41,679 -0.01(-0.04%)
Jan 21, 2004 35.37 35.70 35.37 35.69 52,303 +0.25(+0.70%)
Jan 20, 2004 35.56 35.57 35.31 35.44 127,625 -0.01(-0.04%)
Jan 16, 2004 35.57 35.60 35.39 35.45 24,244 -0.12(-0.33%)
Jan 15, 2004 35.60 35.60 35.28 35.57 84,992 +0.10(+0.29%)
Jan 14, 2004 35.40 35.60 35.35 35.47 87,853 +0.12(+0.35%)
Jan 13, 2004 35.49 35.49 35.15 35.34 24,244 +0.03(+0.08%)
Jan 12, 2004 35.38 35.43 35.21 35.31 124,492 +0.07(+0.21%)
Jan 09, 2004 35.44 35.55 35.19 35.24 85,128 -0.17(-0.48%)
Jan 08, 2004 35.59 35.59 35.31 35.41 67,694 -0.07(-0.21%)
Jan 07, 2004 35.62 35.62 35.35 35.48 85,946 -0.21(-0.60%)
Jan 06, 2004 35.50 35.73 35.50 35.70 50,532 +0.06(+0.16%)
Jan 05, 2004 35.67 35.72 35.42 35.64 41,679 +0.10(+0.29%)
Jan 02, 2004 35.82 35.85 35.40 35.53 64,970 +0.07(+0.21%)
Dec 31, 2003 35.67 35.74 35.46 35.46 103,925 -0.15(-0.41%)
Dec 30, 2003 35.45 35.59 35.45 35.61 190,824 +0.14(+0.39%)
Dec 29, 2003 35.16 35.43 35.16 35.47 20,975 +0.23(+0.67%)
Dec 26, 2003 35.24 35.27 35.14 35.23 5,039 +0.01(+0.04%)
Dec 24, 2003 35.24 35.28 35.12 35.22 7,899 -0.10(-0.27%)
Dec 23, 2003 35.38 35.39 35.15 35.31 44,539 +0.10(+0.27%)
Dec 22, 2003 35.15 35.22 34.99 35.22 102,018 +0.09(+0.25%)
Dec 19, 2003 35.26 35.26 35.09 35.13 42,904 +0.00(+0.00%)
Dec 18, 2003 35.04 35.19 34.94 35.13 36,367 +0.14(+0.40%)
Dec 17, 2003 34.95 35.04 34.91 34.99 24,380 -0.01(-0.04%)
Dec 16, 2003 34.90 35.01 34.77 35.01 17,434 +0.09(+0.25%)
Dec 15, 2003 34.98 35.06 34.90 34.92 84,447 +0.19(+0.55%)
Dec 12, 2003 34.59 34.71 34.39 34.73 23,291 +0.09(+0.25%)
Dec 11, 2003 34.54 34.80 34.47 34.64 41,951 +0.16(+0.47%)
Dec 10, 2003 34.54 34.57 34.30 34.48 33,370 -0.07(-0.19%)
Dec 09, 2003 34.73 34.73 34.54 34.54 31,736 -0.26(-0.74%)
Dec 08, 2003 34.68 34.77 34.51 34.80 186,193 +0.28(+0.81%)
Dec 05, 2003 34.67 34.69 34.46 34.52 33,779 -0.17(-0.49%)
Dec 04, 2003 34.71 34.74 34.60 34.69 52,711 +0.05(+0.15%)
Dec 03, 2003 34.96 34.98 34.64 34.64 27,513 -0.16(-0.46%)
Dec 02, 2003 34.81 34.90 34.69 34.80 156,500 -0.10(-0.27%)
Dec 01, 2003 34.72 34.90 34.65 34.90 150,644 +0.20(+0.57%)
Nov 28, 2003 34.54 34.70 34.51 34.70 16,480 +0.12(+0.34%)
Nov 26, 2003 34.58 34.58 34.29 34.58 23,427 +0.09(+0.26%)
Nov 25, 2003 34.25 34.49 34.25 34.49 127,080 +0.19(+0.56%)
Nov 24, 2003 33.96 34.34 34.23 34.30 28,194 +0.34(+0.99%)
Nov 21, 2003 33.81 33.99 33.86 33.96 18,524 +0.15(+0.46%)
Nov 20, 2003 33.92 34.11 33.81 33.81 16,072 -0.24(-0.71%)
Nov 19, 2003 33.86 34.09 33.82 34.05 60,066 +0.15(+0.43%)
Nov 18, 2003 34.05 34.12 33.79 33.90 21,929 -0.12(-0.35%)
Nov 17, 2003 33.89 34.02 33.77 34.02 30,782 -0.07(-0.22%)
Nov 14, 2003 34.26 34.30 33.93 34.10 143,561 -0.12(-0.36%)
Nov 13, 2003 34.04 34.21 34.04 34.22 25,334 -0.04(-0.13%)
Nov 12, 2003 33.84 34.26 33.82 34.26 95,480 +0.45(+1.32%)
Nov 11, 2003 33.82 33.85 33.71 33.82 59,658 +0.04(+0.13%)
Nov 10, 2003 33.93 33.93 33.77 33.77 195,319 -0.22(-0.65%)
Nov 07, 2003 33.89 34.07 33.92 33.99 18,932 +0.10(+0.30%)
Nov 06, 2003 33.70 33.93 33.62 33.89 18,932 +0.23(+0.68%)
Nov 05, 2003 33.91 33.75 33.57 33.66 18,115 -0.16(-0.48%)
Nov 04, 2003 33.91 33.91 33.79 33.82 35,859 -0.10(-0.30%)
Nov 03, 2003 33.85 33.93 33.85 33.93 51,721 +0.36(+1.07%)
Oct 31, 2003 33.67 33.67 33.55 33.57 68,647 -0.09(-0.26%)
Oct 30, 2003 33.60 33.65 33.60 33.65 23,018 +0.10(+0.31%)
Oct 29, 2003 33.33 33.62 33.33 33.55 41,815 +0.15(+0.44%)
Oct 28, 2003 33.09 33.41 33.12 33.41 153,913 +0.32(+0.95%)
Oct 27, 2003 33.04 33.28 32.98 33.09 30,237 +0.01(+0.04%)
Oct 24, 2003 32.93 33.07 32.77 33.07 12,939 +0.06(+0.18%)
Oct 23, 2003 33.00 33.12 32.92 33.02 26,696 -0.10(-0.29%)
Oct 22, 2003 33.16 33.20 32.94 33.11 13,620 -0.04(-0.13%)
Oct 21, 2003 33.24 33.24 33.16 33.16 14,301 -0.06(-0.18%)
Oct 20, 2003 33.15 33.16 33.15 33.21 12,667 +0.21(+0.62%)
Oct 17, 2003 33.07 33.32 33.01 33.01 46,582 -0.33(-0.99%)
Oct 16, 2003 33.15 33.34 33.10 33.34 25,061 +0.12(+0.35%)
Oct 15, 2003 33.35 33.36 33.14 33.22 40,044 -0.13(-0.40%)
Oct 14, 2003 33.30 33.30 33.16 33.35 271,731 +0.10(+0.29%)
Oct 13, 2003 33.28 33.41 33.19 33.26 94,935 +0.11(+0.33%)
Oct 10, 2003 33.15 33.25 33.10 33.15 163,447 +0.01(+0.02%)
Oct 09, 2003 33.37 33.46 33.33 33.14 81,178 -0.04(-0.13%)
Oct 08, 2003 33.08 33.23 33.06 33.19 76,275 -0.05(-0.15%)
Oct 07, 2003 33.13 33.24 33.02 33.24 78,046 +0.10(+0.31%)
Oct 06, 2003 33.10 33.15 32.93 33.13 176,114 +0.10(+0.29%)
Oct 03, 2003 33.06 33.21 33.00 33.04 187,419 +0.17(+0.51%)
Oct 02, 2003 32.83 32.83 32.70 32.87 63,335 +0.10(+0.29%)
Oct 01, 2003 32.29 32.77 32.29 32.77 128,033 +0.54(+1.69%)
Sep 30, 2003 32.20 32.28 31.95 32.23 14,710 -0.08(-0.25%)
Sep 29, 2003 32.21 32.31 32.03 32.31 148,737 +0.08(+0.25%)
Sep 26, 2003 32.26 32.26 32.05 32.23 336,838 -0.01(-0.02%)
Sep 25, 2003 32.45 32.45 32.24 32.24 50,941 -0.21(-0.66%)
Sep 24, 2003 32.70 32.70 32.56 32.45 48,625 -0.21(-0.63%)
Sep 23, 2003 32.31 32.66 32.31 32.66 20,567 +0.24(+0.75%)
Sep 22, 2003 32.25 32.41 32.24 32.41 18,660 -0.14(-0.43%)
Sep 19, 2003 32.66 32.74 32.54 32.55 21,792 -0.21(-0.63%)
Sep 18, 2003 32.55 32.76 32.55 32.76 46,037 +0.21(+0.63%)
Sep 17, 2003 32.60 32.63 32.47 32.55 51,622 +0.36(+1.12%)
Sep 16, 2003 32.19 32.19 31.93 32.19 58,704 +0.05(+0.16%)
Sep 15, 2003 32.18 32.23 32.04 32.14 10,351 +0.04(+0.14%)
Sep 12, 2003 32.11 32.22 31.89 32.10 8,172 -0.11(-0.34%)
Sep 11, 2003 32.02 32.31 32.02 32.21 102,018 +0.15(+0.46%)
Sep 10, 2003 32.04 32.25 32.02 32.06 130,894 +0.01(+0.05%)
Sep 09, 2003 32.21 32.22 31.94 32.05 15,391 -0.17(-0.52%)
Sep 08, 2003 32.19 32.30 32.08 32.22 65,378 +0.06(+0.18%)
Sep 05, 2003 32.30 32.31 32.08 32.16 108,283 -0.23(-0.73%)
Sep 04, 2003 32.30 32.43 32.19 32.39 122,858 +0.26(+0.80%)
Sep 03, 2003 32.15 32.30 32.00 32.14 17,298 -0.02(-0.07%)
Sep 02, 2003 31.81 32.16 31.75 32.16 137,840 +0.36(+1.13%)
Aug 29, 2003 31.71 31.82 31.60 31.80 21,656 +0.05(+0.16%)
Aug 28, 2003 31.42 31.75 31.32 31.75 29,556 +0.32(+1.03%)
Aug 27, 2003 31.49 31.52 31.38 31.42 44,811 -0.04(-0.14%)
Aug 26, 2003 31.20 31.47 31.04 31.47 113,051 +0.12(+0.40%)
Aug 25, 2003 31.23 31.34 31.17 31.34 41,134 +0.11(+0.35%)
Aug 22, 2003 31.42 31.61 31.14 31.23 21,929 -0.26(-0.84%)
Aug 21, 2003 31.41 31.68 31.39 31.50 34,596 +0.09(+0.28%)
Aug 20, 2003 31.44 31.61 31.41 31.41 27,105 -0.20(-0.63%)
Aug 19, 2003 31.64 31.67 31.42 31.61 30,373 -0.03(-0.09%)
Aug 18, 2003 31.53 31.75 31.53 31.64 28,467 +0.02(+0.07%)
Aug 15, 2003 31.50 31.61 31.48 31.61 40,317 +0.01(+0.05%)
Aug 14, 2003 31.32 31.64 31.29 31.60 21,520 +0.12(+0.37%)
Aug 13, 2003 31.64 31.64 31.36 31.48 79,272 -0.03(-0.09%)
Aug 12, 2003 31.42 31.54 31.20 31.51 41,270 +0.16(+0.52%)
Aug 11, 2003 31.34 31.44 31.22 31.35 12,803 +0.09(+0.28%)
Aug 08, 2003 31.17 31.36 31.17 31.26 35,277 +0.11(+0.35%)
Aug 07, 2003 31.13 31.21 31.02 31.15 79,408 +0.10(+0.31%)
Aug 06, 2003 30.95 31.31 30.95 31.06 11,032 +0.10(+0.33%)
Aug 05, 2003 31.23 31.39 30.95 30.95 9,398 -0.51(-1.61%)
Aug 04, 2003 31.13 31.46 30.98 31.46 39,227 +0.24(+0.78%)
Aug 01, 2003 31.56 31.56 31.21 31.22 6,129 -0.34(-1.07%)
Jul 31, 2003 31.83 32.05 31.47 31.56 28,875 -0.09(-0.28%)
Jul 30, 2003 31.75 31.75 31.53 31.64 7,218 -0.01(-0.05%)
Jul 29, 2003 31.90 31.90 31.47 31.66 12,667 -0.18(-0.58%)
Jul 28, 2003 31.93 32.01 31.78 31.84 25,334 -0.15(-0.46%)
Jul 25, 2003 31.80 32.03 31.61 31.99 9,943 +0.35(+1.09%)
Jul 24, 2003 31.91 32.15 31.64 31.64 23,563 -0.29(-0.92%)
Jul 23, 2003 31.79 31.99 31.75 31.94 21,792 +0.13(+0.42%)
Jul 22, 2003 31.77 31.97 31.50 31.80 33,506 +0.07(+0.23%)
Jul 21, 2003 31.86 31.86 31.63 31.73 50,668 -0.07(-0.23%)
Jul 18, 2003 31.79 31.89 31.58 31.80 14,165 +0.20(+0.63%)
Jul 17, 2003 31.85 31.86 31.50 31.61 11,168 -0.15(-0.46%)
Jul 16, 2003 31.78 31.78 31.52 31.75 49,715 -0.11(-0.35%)
Jul 15, 2003 31.93 31.95 31.72 31.86 10,487 -0.09(-0.28%)
Jul 14, 2003 32.25 32.36 31.95 31.95 9,534 -0.20(-0.62%)
Jul 11, 2003 32.03 32.27 31.86 32.15 19,749 +0.12(+0.37%)
Jul 10, 2003 32.05 32.08 31.86 32.03 8,580 -0.01(-0.05%)
Jul 09, 2003 32.21 32.34 31.90 32.05 18,932 -0.51(-1.58%)
Jul 08, 2003 32.41 32.59 32.23 32.56 15,255 +0.10(+0.32%)
Jul 07, 2003 32.52 32.66 32.38 32.46 39,227 +0.05(+0.16%)
Jul 03, 2003 32.34 32.55 32.31 32.41 37,320 -0.08(-0.25%)
Jul 02, 2003 32.45 32.52 32.31 32.49 25,198 +0.10(+0.32%)
Jul 01, 2003 32.01 32.38 31.83 32.38 24,653 +0.26(+0.82%)
Jun 30, 2003 32.08 32.19 31.89 32.12 18,932 +0.22(+0.69%)
Jun 27, 2003 32.05 32.30 31.90 31.90 20,839 -0.23(-0.71%)
Jun 26, 2003 31.94 32.13 31.75 32.13 60,611 +0.17(+0.53%)
Jun 25, 2003 32.38 32.41 31.91 31.96 18,660 -0.41(-1.27%)
Jun 24, 2003 31.92 32.41 31.92 32.37 65,651 +0.30(+0.94%)
Jun 23, 2003 32.15 32.15 31.76 32.07 15,799 -0.08(-0.25%)
Jun 20, 2003 32.12 32.34 31.97 32.15 8,580 -0.06(-0.18%)
Jun 19, 2003 32.71 32.71 32.08 32.21 25,198 -0.39(-1.19%)
Jun 18, 2003 32.52 32.66 32.30 32.60 80,497 +0.07(+0.23%)
Jun 17, 2003 32.74 32.80 32.41 32.52 43,449 -0.10(-0.32%)
Jun 16, 2003 32.16 32.72 32.16 32.63 41,542 +0.54(+1.67%)
Jun 13, 2003 32.36 32.36 32.02 32.09 54,618 -0.47(-1.44%)
Jun 12, 2003 32.49 32.56 32.14 32.56 27,241 +0.25(+0.77%)
Jun 11, 2003 32.30 32.44 32.13 32.31 29,284 +0.11(+0.34%)
Jun 10, 2003 32.01 32.20 31.98 32.20 55,844 +0.19(+0.60%)
Jun 09, 2003 32.30 32.30 31.97 32.01 10,487 -0.26(-0.82%)
Jun 06, 2003 32.30 32.51 32.11 32.27 18,932 -0.08(-0.25%)
Jun 05, 2003 32.44 32.44 32.11 32.36 36,639 -0.09(-0.27%)
Jun 04, 2003 32.02 32.44 31.97 32.44 18,796 +0.43(+1.33%)
Jun 03, 2003 32.00 32.14 31.82 32.02 80,361 +0.13(+0.41%)
Jun 02, 2003 31.94 32.16 31.87 31.89 32,553 -0.04(-0.11%)
May 30, 2003 31.42 31.97 31.42 31.92 31,191 +0.57(+1.83%)
May 29, 2003 31.52 31.73 31.35 31.35 25,334 -0.15(-0.47%)
May 28, 2003 31.61 31.61 31.39 31.50 38,546 +0.02(+0.07%)
May 27, 2003 31.14 31.61 31.11 31.47 43,722 +0.33(+1.06%)
May 23, 2003 31.13 31.25 31.10 31.14 7,082 +0.01(+0.05%)
May 22, 2003 30.55 31.24 30.54 31.13 22,065 +0.58(+1.90%)
May 21, 2003 30.40 30.66 30.17 30.55 11,577 +0.28(+0.92%)
May 20, 2003 30.25 30.44 30.06 30.27 14,301 +0.12(+0.39%)
May 19, 2003 30.21 30.36 30.09 30.15 19,341 -0.22(-0.73%)
May 16, 2003 30.36 30.68 30.34 30.37 14,982 -0.10(-0.31%)
May 15, 2003 30.25 30.57 30.21 30.47 16,072 +0.37(+1.22%)
May 14, 2003 30.21 30.31 30.05 30.10 40,044 +0.07(+0.24%)
May 13, 2003 30.03 30.33 29.95 30.03 43,449 +0.00(+0.00%)
May 12, 2003 29.88 30.29 29.88 30.03 43,177 +0.08(+0.27%)
May 09, 2003 29.61 30.06 29.61 29.95 47,808 +0.40(+1.34%)
May 08, 2003 29.66 29.82 29.48 29.55 17,843 -0.36(-1.20%)
May 07, 2003 29.71 29.95 29.71 29.91 9,534 +0.26(+0.87%)
May 06, 2003 29.62 29.74 29.51 29.65 58,568 +0.07(+0.25%)
May 05, 2003 29.77 29.77 29.39 29.58 43,041 +0.10(+0.35%)
May 02, 2003 29.16 29.57 29.16 29.48 12,667 +0.10(+0.33%)
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.