US Consumer Goods Ishares ETF (NY: IYK )

206.05 +0.56 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 40.18 40.34 39.97 39.97 45,992 -0.34(-0.85%)
Jun 29, 2005 40.45 40.45 40.16 40.31 57,261 -0.05(-0.13%)
Jun 28, 2005 39.99 40.37 39.97 40.36 94,605 +0.51(+1.28%)
Jun 27, 2005 39.95 39.95 39.74 39.85 57,785 -0.06(-0.15%)
Jun 24, 2005 40.30 40.36 39.91 39.91 61,323 -0.54(-1.34%)
Jun 23, 2005 40.98 40.98 40.39 40.46 40,620 -0.47(-1.15%)
Jun 22, 2005 40.98 41.04 40.77 40.93 35,116 -0.10(-0.24%)
Jun 21, 2005 41.06 41.06 40.83 41.03 27,254 +0.04(+0.09%)
Jun 20, 2005 41.02 41.07 40.84 40.99 128,412 -0.27(-0.67%)
Jun 17, 2005 41.25 41.39 41.16 41.26 37,082 +0.27(+0.65%)
Jun 16, 2005 41.00 41.07 40.91 41.00 79,930 +0.09(+0.22%)
Jun 15, 2005 41.02 41.02 40.72 40.91 34,461 +0.02(+0.06%)
Jun 14, 2005 40.78 41.04 40.77 40.88 29,220 +0.04(+0.09%)
Jun 13, 2005 40.72 40.99 40.61 40.84 25,027 +0.05(+0.13%)
Jun 10, 2005 40.72 40.89 40.61 40.79 49,399 +0.05(+0.11%)
Jun 09, 2005 40.79 40.86 40.57 40.75 43,371 -0.08(-0.21%)
Jun 08, 2005 41.06 41.06 40.69 40.83 63,550 -0.05(-0.13%)
Jun 07, 2005 40.79 41.03 40.64 40.88 48,220 +0.23(+0.56%)
Jun 06, 2005 40.60 40.65 40.40 40.65 38,654 -0.02(-0.04%)
Jun 03, 2005 40.94 40.94 40.52 40.67 38,785 -0.29(-0.71%)
Jun 02, 2005 40.79 40.96 40.65 40.96 35,640 +0.10(+0.24%)
Jun 01, 2005 40.45 40.95 40.45 40.86 117,667 +0.24(+0.60%)
May 31, 2005 40.64 40.70 40.52 40.62 36,427 -0.12(-0.30%)
May 27, 2005 40.68 40.83 40.66 40.74 23,847 +0.44(+1.10%)
May 26, 2005 40.81 40.87 40.30 40.30 51,102 -0.34(-0.83%)
May 25, 2005 40.83 40.83 40.49 40.63 41,275 -0.22(-0.54%)
May 24, 2005 40.75 40.90 40.68 40.85 52,151 -0.07(-0.17%)
May 23, 2005 40.98 41.09 40.84 40.92 61,061 -0.01(-0.02%)
May 20, 2005 40.72 40.94 40.71 40.93 36,296 +0.11(+0.26%)
May 19, 2005 40.68 40.88 40.56 40.82 42,454 +0.23(+0.56%)
May 18, 2005 40.22 40.70 40.22 40.59 39,965 +0.50(+1.24%)
May 17, 2005 39.84 40.10 39.68 40.10 24,896 +0.34(+0.84%)
May 16, 2005 39.57 39.88 39.43 39.76 124,219 +0.44(+1.11%)
May 13, 2005 39.57 39.72 39.19 39.33 56,213 -0.31(-0.77%)
May 12, 2005 39.91 40.05 39.63 39.63 47,040 -0.34(-0.84%)
May 11, 2005 39.68 39.97 39.58 39.97 28,303 +0.25(+0.63%)
May 10, 2005 39.91 39.96 39.59 39.72 33,544 -0.24(-0.59%)
May 09, 2005 39.91 40.03 39.72 39.95 36,296 +0.11(+0.27%)
May 06, 2005 40.07 40.07 39.78 39.84 80,323 -0.07(-0.17%)
May 05, 2005 40.03 40.10 39.64 39.91 97,095 -0.11(-0.27%)
May 04, 2005 39.61 40.04 39.60 40.02 116,881 +0.41(+1.04%)
May 03, 2005 39.49 39.75 39.37 39.61 31,840 +0.17(+0.43%)
May 02, 2005 39.30 39.44 39.23 39.44 64,337 +0.24(+0.62%)
Apr 29, 2005 39.23 39.23 38.69 39.20 104,826 +0.11(+0.29%)
Apr 28, 2005 39.15 39.37 39.01 39.08 70,757 -0.26(-0.66%)
Apr 27, 2005 39.19 39.40 38.81 39.34 98,405 +0.04(+0.10%)
Apr 26, 2005 39.53 39.61 39.30 39.30 118,453 -0.28(-0.71%)
Apr 25, 2005 39.27 39.59 39.24 39.59 45,599 +0.37(+0.93%)
Apr 22, 2005 39.46 39.46 38.92 39.22 39,309 -0.32(-0.81%)
Apr 21, 2005 39.11 39.54 39.02 39.54 102,598 +0.86(+2.23%)
Apr 20, 2005 39.23 39.46 38.68 38.68 112,033 -0.71(-1.80%)
Apr 19, 2005 39.30 39.39 39.11 39.39 112,033 +0.33(+0.84%)
Apr 18, 2005 39.19 39.20 38.90 39.06 122,777 -0.14(-0.37%)
Apr 15, 2005 39.61 39.81 39.08 39.20 60,668 -0.50(-1.25%)
Apr 14, 2005 40.10 40.10 39.70 39.70 109,543 -0.31(-0.78%)
Apr 13, 2005 40.37 40.37 39.93 40.01 164,577 -0.50(-1.24%)
Apr 12, 2005 40.07 40.54 39.87 40.52 53,592 +0.39(+0.97%)
Apr 11, 2005 40.26 40.37 40.10 40.13 64,206 -0.13(-0.32%)
Apr 08, 2005 40.45 40.45 40.15 40.26 74,950 -0.04(-0.09%)
Apr 07, 2005 40.14 40.39 40.04 40.30 55,295 +0.24(+0.59%)
Apr 06, 2005 40.30 40.30 39.95 40.06 43,371 -0.10(-0.25%)
Apr 05, 2005 40.07 40.21 39.97 40.16 37,999 +0.24(+0.59%)
Apr 04, 2005 39.84 40.06 39.70 39.92 26,730 +0.18(+0.44%)
Apr 01, 2005 40.26 40.33 39.68 39.75 468,573 -0.28(-0.71%)
Mar 31, 2005 40.22 40.22 39.96 40.03 46,647 -0.11(-0.27%)
Mar 30, 2005 39.61 40.13 39.61 40.13 42,323 +0.64(+1.62%)
Mar 29, 2005 39.72 39.91 39.46 39.49 18,082 -0.34(-0.84%)
Mar 28, 2005 39.68 39.91 39.67 39.83 39,178 +0.15(+0.38%)
Mar 24, 2005 39.68 39.89 39.68 39.68 44,420 -0.10(-0.25%)
Mar 23, 2005 39.65 39.92 39.61 39.78 44,158 +0.00(+0.00%)
Mar 22, 2005 39.95 40.18 39.68 39.78 52,544 -0.40(-0.99%)
Mar 21, 2005 40.18 40.22 39.96 40.17 37,606 -0.08(-0.21%)
Mar 18, 2005 40.30 40.48 40.08 40.26 28,434 -0.08(-0.19%)
Mar 17, 2005 40.33 40.52 40.22 40.33 35,902 -0.11(-0.28%)
Mar 16, 2005 40.64 40.72 40.33 40.45 41,275 -0.41(-1.01%)
Mar 15, 2005 41.17 41.17 40.86 40.86 24,241 -0.18(-0.45%)
Mar 14, 2005 40.87 41.04 40.82 41.04 39,178 +0.21(+0.50%)
Mar 11, 2005 40.94 41.17 40.78 40.84 39,440 -0.08(-0.19%)
Mar 10, 2005 41.06 41.21 40.86 40.91 30,006 +0.02(+0.04%)
Mar 09, 2005 41.13 41.29 40.78 40.90 66,302 -0.33(-0.80%)
Mar 08, 2005 41.52 41.55 41.21 41.23 77,571 -0.29(-0.70%)
Mar 07, 2005 41.59 41.64 41.46 41.52 52,806 -0.07(-0.17%)
Mar 04, 2005 41.55 41.65 41.46 41.59 602,750 +0.20(+0.48%)
Mar 03, 2005 41.29 41.48 41.14 41.39 30,661 +0.10(+0.24%)
Mar 02, 2005 41.40 41.50 41.13 41.29 27,123 -0.21(-0.51%)
Mar 01, 2005 41.29 41.52 41.23 41.50 192,487 +0.33(+0.80%)
Feb 28, 2005 41.36 41.37 41.02 41.17 62,895 -0.24(-0.57%)
Feb 25, 2005 41.10 41.42 40.94 41.41 49,530 +0.31(+0.74%)
Feb 24, 2005 40.75 41.10 40.59 41.10 33,020 +0.31(+0.75%)
Feb 23, 2005 40.52 40.81 40.44 40.80 80,061 +0.39(+0.96%)
Feb 22, 2005 40.94 41.06 40.41 40.41 45,992 -0.72(-1.74%)
Feb 18, 2005 41.29 41.29 41.07 41.13 57,916 -0.16(-0.39%)
Feb 17, 2005 41.52 41.52 41.21 41.29 82,419 -0.15(-0.35%)
Feb 16, 2005 41.36 41.59 40.72 41.43 49,399 -0.06(-0.15%)
Feb 15, 2005 41.48 41.53 41.30 41.49 53,330 +0.07(+0.17%)
Feb 14, 2005 41.40 41.46 41.28 41.42 46,647 +0.14(+0.33%)
Feb 11, 2005 41.21 41.43 40.97 41.29 84,516 +0.05(+0.13%)
Feb 10, 2005 41.06 41.26 40.97 41.23 42,716 +0.18(+0.45%)
Feb 09, 2005 41.59 41.59 41.05 41.05 44,027 -0.51(-1.23%)
Feb 08, 2005 41.67 41.67 41.39 41.56 45,075 -0.02(-0.04%)
Feb 07, 2005 41.75 41.78 41.47 41.58 110,198 -0.07(-0.16%)
Feb 04, 2005 41.21 41.65 41.16 41.65 76,654 +0.47(+1.15%)
Feb 03, 2005 41.21 41.23 41.01 41.17 140,598 -0.09(-0.22%)
Feb 02, 2005 41.10 41.26 40.97 41.26 130,901 +0.27(+0.67%)
Feb 01, 2005 40.91 40.99 40.70 40.99 249,748 +0.10(+0.24%)
Jan 31, 2005 40.94 40.94 40.64 40.89 37,999 +0.34(+0.85%)
Jan 28, 2005 40.64 40.64 40.27 40.55 80,585 +0.00(+0.00%)
Jan 27, 2005 40.30 40.58 40.28 40.55 40,227 +0.30(+0.74%)
Jan 26, 2005 40.30 40.40 40.18 40.25 59,226 +0.11(+0.27%)
Jan 25, 2005 40.10 40.36 40.10 40.14 36,820 +0.11(+0.29%)
Jan 24, 2005 40.30 40.36 40.03 40.03 43,633 -0.23(-0.57%)
Jan 21, 2005 40.64 40.64 40.18 40.26 215,286 -0.32(-0.79%)
Jan 20, 2005 40.56 40.73 40.50 40.58 86,219 -0.22(-0.54%)
Jan 19, 2005 40.91 41.01 40.80 40.80 35,116 -0.02(-0.06%)
Jan 18, 2005 40.41 40.82 40.22 40.82 89,495 +0.43(+1.06%)
Jan 14, 2005 40.23 40.49 40.18 40.39 62,109 +0.38(+0.95%)
Jan 13, 2005 40.41 40.41 40.01 40.01 21,882 -0.34(-0.85%)
Jan 12, 2005 40.30 40.36 39.94 40.36 53,723 +0.02(+0.06%)
Jan 11, 2005 40.43 40.43 40.16 40.33 49,137 -0.14(-0.34%)
Jan 10, 2005 40.03 40.66 40.03 40.47 391,395 +0.40(+0.99%)
Jan 07, 2005 40.07 40.13 39.80 40.07 40,096 +0.08(+0.19%)
Jan 06, 2005 39.91 40.08 39.70 40.00 36,820 +0.24(+0.61%)
Jan 05, 2005 40.03 40.17 39.75 39.75 31,578 -0.24(-0.59%)
Jan 04, 2005 40.52 40.55 39.93 39.99 46,778 -0.36(-0.89%)
Jan 03, 2005 40.91 40.91 40.35 40.35 287,486 -0.34(-0.84%)
Dec 31, 2004 40.87 40.94 40.69 40.69 26,337 -0.13(-0.32%)
Dec 30, 2004 40.62 40.89 40.62 40.82 20,048 +0.13(+0.32%)
Dec 29, 2004 40.79 40.79 40.55 40.69 42,847 -0.11(-0.26%)
Dec 28, 2004 40.52 40.80 40.52 40.80 47,040 +0.40(+0.98%)
Dec 27, 2004 40.55 40.62 40.36 40.40 18,213 -0.15(-0.38%)
Dec 23, 2004 40.64 40.64 40.45 40.55 43,371 -0.13(-0.32%)
Dec 22, 2004 40.55 40.74 40.46 40.68 31,709 +0.18(+0.43%)
Dec 21, 2004 40.35 40.51 40.20 40.51 83,861 +0.36(+0.89%)
Dec 20, 2004 40.22 40.45 40.09 40.15 42,192 -0.17(-0.42%)
Dec 17, 2004 40.45 40.52 40.19 40.32 40,227 -0.13(-0.32%)
Dec 16, 2004 40.55 40.62 40.31 40.45 25,420 -0.24(-0.58%)
Dec 15, 2004 40.52 40.68 40.26 40.68 41,930 +0.11(+0.28%)
Dec 14, 2004 40.30 40.65 40.26 40.57 32,758 +0.34(+0.83%)
Dec 13, 2004 40.22 40.28 39.91 40.23 46,385 +0.15(+0.38%)
Dec 10, 2004 39.99 40.21 39.86 40.08 35,771 -0.03(-0.08%)
Dec 09, 2004 39.68 40.11 39.30 40.11 75,212 +0.54(+1.37%)
Dec 08, 2004 39.46 39.61 39.28 39.57 27,647 +0.15(+0.39%)
Dec 07, 2004 39.65 39.68 39.30 39.42 48,875 -0.24(-0.62%)
Dec 06, 2004 39.88 39.88 39.54 39.66 44,551 -0.11(-0.27%)
Dec 03, 2004 39.75 40.02 39.75 39.77 49,399 -0.18(-0.44%)
Dec 02, 2004 39.38 39.94 39.38 39.94 29,744 +0.54(+1.38%)
Dec 01, 2004 39.00 39.52 39.00 39.40 55,295 +0.47(+1.20%)
Nov 30, 2004 39.23 39.23 38.91 38.94 65,909 -0.21(-0.55%)
Nov 29, 2004 39.38 39.38 38.85 39.15 58,833 +0.04(+0.10%)
Nov 26, 2004 39.23 39.25 39.11 39.11 26,992 -0.08(-0.19%)
Nov 24, 2004 38.96 39.19 38.96 39.19 41,930 +0.22(+0.57%)
Nov 23, 2004 39.11 39.11 38.70 38.97 38,523 -0.06(-0.16%)
Nov 22, 2004 38.92 39.07 38.78 39.03 50,185 +0.11(+0.27%)
Nov 19, 2004 39.42 39.42 38.85 38.92 48,613 -0.41(-1.05%)
Nov 18, 2004 39.38 39.47 39.27 39.33 61,716 +0.16(+0.41%)
Nov 17, 2004 39.00 39.44 39.00 39.17 24,241 +0.27(+0.69%)
Nov 16, 2004 39.11 39.11 38.88 38.91 57,523 -0.19(-0.49%)
Nov 15, 2004 39.23 39.23 38.93 39.10 76,392 -0.11(-0.29%)
Nov 12, 2004 38.92 39.21 38.79 39.21 159,729 +0.29(+0.75%)
Nov 11, 2004 38.46 39.00 38.46 38.92 46,516 +0.33(+0.85%)
Nov 10, 2004 38.39 38.74 38.39 38.59 48,351 +0.23(+0.60%)
Nov 09, 2004 38.39 38.65 38.35 38.36 22,406 -0.11(-0.28%)
Nov 08, 2004 38.54 38.54 38.33 38.47 39,833 +0.03(+0.08%)
Nov 05, 2004 38.40 38.51 38.23 38.44 84,516 +0.17(+0.44%)
Nov 04, 2004 37.40 38.33 37.37 38.27 64,992 +0.95(+2.56%)
Nov 03, 2004 37.40 37.52 37.18 37.32 51,757 +0.49(+1.33%)
Nov 02, 2004 36.86 37.21 36.83 36.83 44,420 +0.06(+0.17%)
Nov 01, 2004 36.78 36.91 36.65 36.77 33,151 +0.09(+0.25%)
Oct 29, 2004 36.82 36.91 36.66 36.68 20,310 -0.15(-0.39%)
Oct 28, 2004 36.48 36.93 36.48 36.82 47,695 +0.15(+0.42%)
Oct 27, 2004 36.40 36.68 36.04 36.67 88,971 +0.27(+0.73%)
Oct 26, 2004 35.91 36.40 35.64 36.40 590,958 +0.51(+1.42%)
Oct 25, 2004 36.14 36.16 35.82 35.89 198,776 -0.29(-0.80%)
Oct 22, 2004 36.52 36.63 36.17 36.18 23,323 -0.34(-0.92%)
Oct 21, 2004 36.40 36.62 36.27 36.52 50,709 +0.11(+0.29%)
Oct 20, 2004 36.25 36.41 36.12 36.41 47,958 +0.14(+0.40%)
Oct 19, 2004 36.56 36.59 36.25 36.27 88,185 -0.25(-0.69%)
Oct 18, 2004 36.33 36.52 36.14 36.52 55,951 +0.21(+0.59%)
Oct 15, 2004 36.29 36.53 36.25 36.30 21,489 +0.08(+0.23%)
Oct 14, 2004 36.22 36.43 36.14 36.22 546,799 +0.00(+0.00%)
Oct 13, 2004 36.40 36.52 36.14 36.22 30,137 -0.18(-0.48%)
Oct 12, 2004 36.36 36.47 36.25 36.40 41,275 -0.12(-0.33%)
Oct 11, 2004 36.62 36.62 36.41 36.52 18,344 +0.10(+0.27%)
Oct 08, 2004 36.59 36.75 36.40 36.42 25,551 -0.31(-0.83%)
Oct 07, 2004 37.17 37.17 36.72 36.72 90,019 -0.30(-0.80%)
Oct 06, 2004 37.01 37.12 36.90 37.02 34,461 +0.10(+0.27%)
Oct 05, 2004 37.05 37.16 36.92 36.92 33,806 -0.29(-0.78%)
Oct 04, 2004 37.39 37.39 37.12 37.21 28,696 +0.10(+0.27%)
Oct 01, 2004 36.90 37.20 36.86 37.11 58,964 +0.39(+1.06%)
Sep 30, 2004 36.52 36.81 36.52 36.72 33,806 +0.12(+0.33%)
Sep 29, 2004 36.29 36.60 36.26 36.60 108,233 +0.16(+0.44%)
Sep 28, 2004 36.17 36.44 36.15 36.44 125,791 +0.33(+0.91%)
Sep 27, 2004 36.36 36.36 36.11 36.11 26,992 -0.27(-0.73%)
Sep 24, 2004 36.44 36.52 36.30 36.38 38,261 -0.20(-0.54%)
Sep 23, 2004 36.52 36.74 36.52 36.58 85,302 +0.04(+0.10%)
Sep 22, 2004 36.75 36.85 36.54 36.54 85,957 -0.39(-1.05%)
Sep 21, 2004 36.63 37.08 36.63 36.93 137,715 -0.16(-0.43%)
Sep 20, 2004 37.24 37.32 37.07 37.09 52,544 -0.79(-2.10%)
Sep 17, 2004 37.81 38.02 37.69 37.88 116,357 +0.15(+0.40%)
Sep 16, 2004 37.93 37.94 37.62 37.73 188,556 -0.08(-0.20%)
Sep 15, 2004 37.89 37.99 37.81 37.81 51,364 -0.39(-1.02%)
Sep 14, 2004 38.16 38.30 38.08 38.20 31,447 -0.02(-0.04%)
Sep 13, 2004 38.14 38.27 38.02 38.21 74,819 +0.11(+0.28%)
Sep 10, 2004 38.08 38.17 37.91 38.10 25,813 -0.11(-0.28%)
Sep 09, 2004 38.23 38.36 37.98 38.21 21,096 -0.11(-0.28%)
Sep 08, 2004 38.65 38.65 38.25 38.32 29,089 -0.34(-0.87%)
Sep 07, 2004 38.88 38.88 38.59 38.65 63,812 -0.05(-0.12%)
Sep 03, 2004 38.54 38.75 38.54 38.70 74,295 +0.17(+0.44%)
Sep 02, 2004 38.27 38.54 38.08 38.53 17,820 +0.41(+1.08%)
Sep 01, 2004 38.16 38.16 37.99 38.12 300,196 +0.31(+0.81%)
Aug 31, 2004 37.93 38.01 37.67 37.81 72,985 +0.04(+0.10%)
Aug 30, 2004 38.01 38.01 37.78 37.78 17,820 -0.28(-0.74%)
Aug 27, 2004 37.91 38.10 37.91 38.06 18,213 +0.06(+0.16%)
Aug 26, 2004 37.74 38.05 37.74 38.00 27,647 +0.15(+0.38%)
Aug 25, 2004 37.55 37.85 37.44 37.85 18,213 +0.22(+0.59%)
Aug 24, 2004 37.78 37.81 37.53 37.63 108,626 -0.04(-0.10%)
Aug 23, 2004 37.62 37.79 37.56 37.67 19,916 +0.04(+0.10%)
Aug 20, 2004 37.40 37.63 37.24 37.63 18,082 +0.25(+0.67%)
Aug 19, 2004 37.32 37.50 37.15 37.38 18,344 -0.09(-0.24%)
Aug 18, 2004 37.32 37.59 37.23 37.47 42,192 +0.31(+0.82%)
Aug 17, 2004 37.30 37.43 37.16 37.17 332,561 -0.15(-0.39%)
Aug 16, 2004 37.20 37.34 36.98 37.31 95,522 +0.24(+0.64%)
Aug 13, 2004 37.10 37.21 36.90 37.07 46,123 +0.01(+0.02%)
Aug 12, 2004 37.17 37.30 37.04 37.07 35,116 -0.27(-0.72%)
Aug 11, 2004 36.94 37.34 36.82 37.33 26,337 +0.36(+0.97%)
Aug 10, 2004 36.59 36.98 36.59 36.98 22,668 +0.41(+1.13%)
Aug 09, 2004 36.69 36.70 36.52 36.56 70,626 +0.05(+0.15%)
Aug 06, 2004 36.71 36.86 36.50 36.51 206,638 -0.35(-0.95%)
Aug 05, 2004 37.28 37.40 36.86 36.86 19,392 -0.47(-1.25%)
Aug 04, 2004 37.17 37.47 37.11 37.33 85,171 -0.03(-0.08%)
Aug 03, 2004 37.55 37.62 37.36 37.36 67,088 -0.28(-0.75%)
Aug 02, 2004 37.09 37.65 37.09 37.64 207,555 +0.46(+1.23%)
Jul 30, 2004 37.09 37.31 37.07 37.18 35,509 +0.05(+0.12%)
Jul 29, 2004 37.59 37.59 37.04 37.14 115,177 -0.48(-1.28%)
Jul 28, 2004 37.47 37.65 37.12 37.62 135,094 -0.01(-0.02%)
Jul 27, 2004 37.56 37.79 37.49 37.62 63,288 +0.08(+0.20%)
Jul 26, 2004 37.59 37.69 37.32 37.55 85,040 -0.11(-0.30%)
Jul 23, 2004 38.23 38.23 37.40 37.66 163,659 -0.50(-1.32%)
Jul 22, 2004 38.35 38.38 38.01 38.17 59,619 -0.29(-0.75%)
Jul 21, 2004 39.07 39.23 38.46 38.46 43,371 -0.62(-1.58%)
Jul 20, 2004 39.11 39.22 38.95 39.07 91,854 -0.02(-0.06%)
Jul 19, 2004 39.15 39.30 38.92 39.10 72,985 -0.08(-0.21%)
Jul 16, 2004 39.61 39.61 39.08 39.18 100,502 -0.16(-0.41%)
Jul 15, 2004 39.57 39.57 39.26 39.34 34,723 -0.18(-0.46%)
Jul 14, 2004 39.34 39.72 39.34 39.52 89,495 +0.00(+0.00%)
Jul 13, 2004 39.65 39.65 39.38 39.52 49,530 +0.02(+0.06%)
Jul 12, 2004 39.53 39.72 39.33 39.50 136,274 -0.14(-0.35%)
Jul 09, 2004 39.65 39.68 39.49 39.64 82,157 +0.18(+0.44%)
Jul 08, 2004 39.35 39.78 39.35 39.46 60,406 -0.01(-0.02%)
Jul 07, 2004 39.68 39.68 39.43 39.47 51,364 -0.18(-0.44%)
Jul 06, 2004 39.68 39.76 39.54 39.65 75,605 +0.04(+0.10%)
Jul 02, 2004 39.80 39.91 39.56 39.61 49,268 -0.19(-0.48%)
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.