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 (%)
Mar 31, 2005 38.86 38.86 38.61 38.67 48,283 -0.10(-0.27%)
Mar 30, 2005 38.27 38.78 38.27 38.78 43,807 +0.62(+1.62%)
Mar 29, 2005 38.38 38.55 38.12 38.16 18,716 -0.32(-0.84%)
Mar 28, 2005 38.34 38.56 38.33 38.48 40,552 +0.15(+0.38%)
Mar 24, 2005 38.34 38.54 38.33 38.33 45,977 -0.10(-0.25%)
Mar 23, 2005 38.30 38.57 38.27 38.43 45,706 +0.00(+0.00%)
Mar 22, 2005 38.60 38.82 38.34 38.43 54,386 -0.38(-0.99%)
Mar 21, 2005 38.82 38.86 38.61 38.81 38,924 -0.08(-0.21%)
Mar 18, 2005 38.93 39.11 38.72 38.89 29,431 -0.07(-0.19%)
Mar 17, 2005 38.97 39.14 38.86 38.97 37,161 -0.11(-0.28%)
Mar 16, 2005 39.26 39.34 38.97 39.08 42,722 -0.40(-1.01%)
Mar 15, 2005 39.78 39.78 39.48 39.48 25,091 -0.18(-0.45%)
Mar 14, 2005 39.48 39.65 39.44 39.65 40,552 +0.20(+0.50%)
Mar 11, 2005 39.56 39.77 39.39 39.45 40,823 -0.07(-0.19%)
Mar 10, 2005 39.67 39.81 39.48 39.53 31,058 +0.01(+0.04%)
Mar 09, 2005 39.74 39.89 39.39 39.51 68,627 -0.32(-0.80%)
Mar 08, 2005 40.11 40.14 39.81 39.83 80,291 -0.28(-0.70%)
Mar 07, 2005 40.18 40.23 40.06 40.11 54,657 -0.07(-0.17%)
Mar 04, 2005 40.15 40.24 40.05 40.18 623,884 +0.19(+0.48%)
Mar 03, 2005 39.89 40.07 39.75 39.98 31,736 +0.10(+0.24%)
Mar 02, 2005 40.00 40.10 39.74 39.89 28,074 -0.21(-0.51%)
Mar 01, 2005 39.89 40.11 39.83 40.10 199,236 +0.32(+0.80%)
Feb 28, 2005 39.96 39.97 39.63 39.78 65,101 -0.23(-0.57%)
Feb 25, 2005 39.70 40.02 39.56 40.01 51,267 +0.29(+0.74%)
Feb 24, 2005 39.37 39.71 39.21 39.71 34,178 +0.29(+0.75%)
Feb 23, 2005 39.15 39.43 39.07 39.42 82,868 +0.38(+0.96%)
Feb 22, 2005 39.56 39.67 39.04 39.04 47,605 -0.69(-1.74%)
Feb 18, 2005 39.89 39.89 39.67 39.73 59,947 -0.15(-0.39%)
Feb 17, 2005 40.11 40.11 39.81 39.89 85,309 -0.14(-0.35%)
Feb 16, 2005 39.96 40.18 39.34 40.03 51,131 -0.06(-0.15%)
Feb 15, 2005 40.07 40.12 39.90 40.09 55,200 +0.07(+0.17%)
Feb 14, 2005 40.00 40.05 39.88 40.02 48,283 +0.13(+0.33%)
Feb 11, 2005 39.81 40.03 39.58 39.89 87,479 +0.05(+0.13%)
Feb 10, 2005 39.67 39.87 39.59 39.84 44,214 +0.18(+0.45%)
Feb 09, 2005 40.18 40.18 39.66 39.66 45,570 -0.49(-1.23%)
Feb 08, 2005 40.26 40.26 39.99 40.15 46,655 -0.01(-0.04%)
Feb 07, 2005 40.33 40.37 40.07 40.17 114,062 -0.07(-0.17%)
Feb 04, 2005 39.81 40.24 39.76 40.24 79,341 +0.46(+1.15%)
Feb 03, 2005 39.81 39.83 39.62 39.78 145,527 -0.09(-0.22%)
Feb 02, 2005 39.70 39.87 39.59 39.87 135,491 +0.27(+0.67%)
Feb 01, 2005 39.52 39.60 39.32 39.60 258,505 +0.10(+0.24%)
Jan 31, 2005 39.56 39.56 39.26 39.51 39,331 +0.33(+0.85%)
Jan 28, 2005 39.26 39.26 38.91 39.17 83,410 +0.00(+0.00%)
Jan 27, 2005 38.93 39.20 38.92 39.17 41,637 +0.29(+0.74%)
Jan 26, 2005 38.93 39.03 38.82 38.89 61,303 +0.10(+0.27%)
Jan 25, 2005 38.75 39.00 38.75 38.78 38,111 +0.11(+0.29%)
Jan 24, 2005 38.93 38.99 38.67 38.67 45,163 -0.22(-0.57%)
Jan 21, 2005 39.26 39.26 38.82 38.89 222,835 -0.31(-0.79%)
Jan 20, 2005 39.19 39.35 39.13 39.20 89,242 -0.21(-0.54%)
Jan 19, 2005 39.52 39.62 39.42 39.42 36,348 -0.02(-0.06%)
Jan 18, 2005 39.04 39.44 38.85 39.44 92,633 +0.41(+1.06%)
Jan 14, 2005 38.87 39.12 38.82 39.03 64,287 +0.37(+0.95%)
Jan 13, 2005 39.04 39.04 38.66 38.66 22,649 -0.33(-0.85%)
Jan 12, 2005 38.93 38.99 38.59 38.99 55,607 +0.02(+0.06%)
Jan 11, 2005 39.06 39.06 38.80 38.97 50,860 -0.13(-0.34%)
Jan 10, 2005 38.67 39.28 38.67 39.10 405,118 +0.38(+0.99%)
Jan 07, 2005 38.71 38.78 38.45 38.72 41,501 +0.07(+0.19%)
Jan 06, 2005 38.56 38.72 38.36 38.64 38,111 +0.24(+0.61%)
Jan 05, 2005 38.67 38.81 38.41 38.41 32,686 -0.23(-0.59%)
Jan 04, 2005 39.15 39.17 38.58 38.64 48,418 -0.35(-0.89%)
Jan 03, 2005 39.52 39.52 38.98 38.98 297,566 -0.33(-0.84%)
Dec 31, 2004 39.48 39.56 39.31 39.31 27,261 -0.13(-0.32%)
Dec 30, 2004 39.25 39.51 39.25 39.44 20,750 +0.13(+0.32%)
Dec 29, 2004 39.41 39.41 39.18 39.31 44,350 -0.10(-0.26%)
Dec 28, 2004 39.15 39.42 39.15 39.42 48,690 +0.38(+0.98%)
Dec 27, 2004 39.18 39.25 39.00 39.03 18,852 -0.15(-0.38%)
Dec 23, 2004 39.26 39.26 39.08 39.18 44,892 -0.13(-0.32%)
Dec 22, 2004 39.18 39.36 39.09 39.31 32,821 +0.17(+0.43%)
Dec 21, 2004 38.98 39.14 38.84 39.14 86,801 +0.35(+0.89%)
Dec 20, 2004 38.86 39.08 38.73 38.79 43,671 -0.16(-0.42%)
Dec 17, 2004 39.08 39.15 38.83 38.95 41,637 -0.13(-0.32%)
Dec 16, 2004 39.18 39.25 38.95 39.08 26,311 -0.23(-0.58%)
Dec 15, 2004 39.14 39.31 38.90 39.31 43,400 +0.11(+0.28%)
Dec 14, 2004 38.93 39.27 38.90 39.20 33,906 +0.32(+0.83%)
Dec 13, 2004 38.86 38.92 38.56 38.87 48,012 +0.15(+0.38%)
Dec 10, 2004 38.64 38.85 38.51 38.72 37,026 -0.03(-0.08%)
Dec 09, 2004 38.34 38.75 37.97 38.75 77,849 +0.52(+1.37%)
Dec 08, 2004 38.12 38.27 37.95 38.23 28,617 +0.15(+0.39%)
Dec 07, 2004 38.30 38.33 37.97 38.08 50,588 -0.24(-0.62%)
Dec 06, 2004 38.52 38.52 38.20 38.32 46,113 -0.10(-0.27%)
Dec 03, 2004 38.41 38.66 38.41 38.42 51,131 -0.17(-0.44%)
Dec 02, 2004 38.05 38.59 38.05 38.59 30,787 +0.52(+1.38%)
Dec 01, 2004 37.68 38.19 37.68 38.07 57,234 +0.45(+1.20%)
Nov 30, 2004 37.90 37.90 37.59 37.62 68,220 -0.21(-0.55%)
Nov 29, 2004 38.05 38.05 37.53 37.82 60,896 +0.04(+0.10%)
Nov 26, 2004 37.90 37.92 37.79 37.79 27,939 -0.07(-0.19%)
Nov 24, 2004 37.64 37.86 37.64 37.86 43,400 +0.21(+0.57%)
Nov 23, 2004 37.79 37.79 37.39 37.65 39,874 -0.06(-0.16%)
Nov 22, 2004 37.60 37.75 37.47 37.71 51,945 +0.10(+0.27%)
Nov 19, 2004 38.08 38.08 37.53 37.60 50,317 -0.40(-1.05%)
Nov 18, 2004 38.05 38.13 37.94 38.00 63,880 +0.15(+0.41%)
Nov 17, 2004 37.68 38.10 37.68 37.85 25,091 +0.26(+0.69%)
Nov 16, 2004 37.79 37.79 37.56 37.59 59,540 -0.18(-0.49%)
Nov 15, 2004 37.90 37.90 37.61 37.77 79,070 -0.11(-0.29%)
Nov 12, 2004 37.60 37.88 37.48 37.88 165,329 +0.28(+0.75%)
Nov 11, 2004 37.16 37.68 37.16 37.60 48,147 +0.32(+0.85%)
Nov 10, 2004 37.09 37.43 37.09 37.29 50,046 +0.22(+0.60%)
Nov 09, 2004 37.09 37.34 37.05 37.06 23,192 -0.10(-0.28%)
Nov 08, 2004 37.23 37.23 37.03 37.17 41,230 +0.03(+0.08%)
Nov 05, 2004 37.10 37.20 36.93 37.14 87,479 +0.16(+0.44%)
Nov 04, 2004 36.13 37.04 36.11 36.98 67,271 +0.92(+2.56%)
Nov 03, 2004 36.13 36.25 35.92 36.05 53,572 +0.47(+1.33%)
Nov 02, 2004 35.61 35.95 35.58 35.58 45,977 +0.06(+0.17%)
Nov 01, 2004 35.54 35.66 35.41 35.52 34,313 +0.09(+0.25%)
Oct 29, 2004 35.58 35.66 35.42 35.44 21,022 -0.14(-0.39%)
Oct 28, 2004 35.24 35.68 35.24 35.58 49,368 +0.15(+0.42%)
Oct 27, 2004 35.17 35.44 34.82 35.43 92,090 +0.26(+0.73%)
Oct 26, 2004 34.69 35.17 34.43 35.17 611,678 +0.49(+1.42%)
Oct 25, 2004 34.91 34.93 34.60 34.68 205,746 -0.28(-0.80%)
Oct 22, 2004 35.28 35.39 34.95 34.96 24,141 -0.32(-0.92%)
Oct 21, 2004 35.17 35.38 35.04 35.28 52,487 +0.10(+0.29%)
Oct 20, 2004 35.02 35.18 34.90 35.18 49,639 +0.14(+0.40%)
Oct 19, 2004 35.32 35.35 35.02 35.04 91,277 -0.24(-0.69%)
Oct 18, 2004 35.10 35.28 34.92 35.28 57,912 +0.21(+0.59%)
Oct 15, 2004 35.06 35.29 35.02 35.07 22,242 +0.08(+0.23%)
Oct 14, 2004 34.99 35.19 34.92 34.99 565,972 +0.00(+0.00%)
Oct 13, 2004 35.17 35.28 34.92 34.99 31,194 -0.17(-0.48%)
Oct 12, 2004 35.13 35.24 35.02 35.16 42,722 -0.12(-0.33%)
Oct 11, 2004 35.38 35.38 35.18 35.28 18,987 +0.10(+0.27%)
Oct 08, 2004 35.35 35.51 35.16 35.18 26,447 -0.29(-0.83%)
Oct 07, 2004 35.91 35.91 35.48 35.48 93,175 -0.29(-0.80%)
Oct 06, 2004 35.76 35.86 35.65 35.77 35,669 +0.10(+0.27%)
Oct 05, 2004 35.80 35.90 35.67 35.67 34,991 -0.28(-0.78%)
Oct 04, 2004 36.12 36.12 35.86 35.95 29,702 +0.10(+0.27%)
Oct 01, 2004 35.65 35.94 35.61 35.86 61,032 +0.38(+1.06%)
Sep 30, 2004 35.28 35.56 35.28 35.48 34,991 +0.12(+0.33%)
Sep 29, 2004 35.06 35.36 35.03 35.36 112,028 +0.15(+0.44%)
Sep 28, 2004 34.95 35.21 34.93 35.21 130,202 +0.32(+0.91%)
Sep 27, 2004 35.13 35.13 34.89 34.89 27,939 -0.26(-0.73%)
Sep 24, 2004 35.21 35.28 35.07 35.15 39,603 -0.19(-0.54%)
Sep 23, 2004 35.28 35.49 35.28 35.34 88,293 +0.04(+0.10%)
Sep 22, 2004 35.50 35.60 35.30 35.30 88,971 -0.38(-1.05%)
Sep 21, 2004 35.39 35.83 35.39 35.68 142,544 -0.15(-0.43%)
Sep 20, 2004 35.98 36.05 35.82 35.83 54,386 -0.77(-2.10%)
Sep 17, 2004 36.53 36.73 36.41 36.60 120,436 +0.15(+0.40%)
Sep 16, 2004 36.64 36.66 36.35 36.45 195,167 -0.07(-0.20%)
Sep 15, 2004 36.61 36.70 36.53 36.53 53,165 -0.38(-1.02%)
Sep 14, 2004 36.87 37.01 36.79 36.90 32,550 -0.01(-0.04%)
Sep 13, 2004 36.85 36.98 36.73 36.92 77,443 +0.10(+0.28%)
Sep 10, 2004 36.79 36.88 36.62 36.81 26,718 -0.10(-0.28%)
Sep 09, 2004 36.94 37.06 36.70 36.92 21,835 -0.10(-0.28%)
Sep 08, 2004 37.34 37.34 36.95 37.02 30,109 -0.32(-0.87%)
Sep 07, 2004 37.57 37.57 37.28 37.34 66,050 -0.04(-0.12%)
Sep 03, 2004 37.23 37.44 37.23 37.39 76,900 +0.16(+0.44%)
Sep 02, 2004 36.98 37.23 36.79 37.23 18,445 +0.40(+1.08%)
Sep 01, 2004 36.87 36.87 36.70 36.83 310,721 +0.29(+0.81%)
Aug 31, 2004 36.64 36.72 36.39 36.53 75,544 +0.04(+0.10%)
Aug 30, 2004 36.72 36.72 36.50 36.50 18,445 -0.27(-0.74%)
Aug 27, 2004 36.63 36.81 36.63 36.77 18,852 +0.06(+0.16%)
Aug 26, 2004 36.46 36.76 36.46 36.71 28,617 +0.14(+0.38%)
Aug 25, 2004 36.28 36.57 36.17 36.57 18,852 +0.21(+0.59%)
Aug 24, 2004 36.50 36.53 36.26 36.36 112,434 -0.04(-0.10%)
Aug 23, 2004 36.35 36.51 36.29 36.39 20,615 +0.04(+0.10%)
Aug 20, 2004 36.13 36.36 35.98 36.36 18,716 +0.24(+0.67%)
Aug 19, 2004 36.05 36.23 35.89 36.11 18,987 -0.09(-0.24%)
Aug 18, 2004 36.05 36.31 35.97 36.20 43,671 +0.29(+0.82%)
Aug 17, 2004 36.04 36.17 35.90 35.91 344,221 -0.14(-0.39%)
Aug 16, 2004 35.94 36.08 35.73 36.05 98,872 +0.23(+0.64%)
Aug 13, 2004 35.84 35.95 35.65 35.82 47,740 +0.01(+0.02%)
Aug 12, 2004 35.91 36.04 35.78 35.81 36,348 -0.26(-0.72%)
Aug 11, 2004 35.69 36.08 35.57 36.07 27,261 +0.35(+0.97%)
Aug 10, 2004 35.35 35.72 35.35 35.72 23,463 +0.40(+1.13%)
Aug 09, 2004 35.45 35.46 35.28 35.32 73,103 +0.05(+0.15%)
Aug 06, 2004 35.46 35.61 35.27 35.27 213,884 -0.34(-0.95%)
Aug 05, 2004 36.02 36.13 35.61 35.61 20,072 -0.45(-1.25%)
Aug 04, 2004 35.91 36.20 35.85 36.06 88,157 -0.03(-0.08%)
Aug 03, 2004 36.28 36.34 36.09 36.09 69,441 -0.27(-0.75%)
Aug 02, 2004 35.83 36.37 35.83 36.36 214,833 +0.44(+1.23%)
Jul 30, 2004 35.83 36.05 35.82 35.92 36,754 +0.04(+0.12%)
Jul 29, 2004 36.31 36.31 35.79 35.88 119,216 -0.46(-1.28%)
Jul 28, 2004 36.20 36.38 35.86 36.34 139,831 -0.01(-0.02%)
Jul 27, 2004 36.28 36.51 36.22 36.35 65,507 +0.07(+0.20%)
Jul 26, 2004 36.31 36.42 36.05 36.28 88,022 -0.11(-0.30%)
Jul 23, 2004 36.94 36.94 36.13 36.39 169,398 -0.49(-1.32%)
Jul 22, 2004 37.05 37.08 36.72 36.87 61,710 -0.28(-0.75%)
Jul 21, 2004 37.75 37.90 37.15 37.15 44,892 -0.60(-1.58%)
Jul 20, 2004 37.79 37.89 37.63 37.75 95,074 -0.02(-0.06%)
Jul 19, 2004 37.82 37.96 37.60 37.77 75,544 -0.08(-0.21%)
Jul 16, 2004 38.27 38.27 37.76 37.85 104,026 -0.15(-0.41%)
Jul 15, 2004 38.23 38.23 37.93 38.01 35,941 -0.18(-0.46%)
Jul 14, 2004 38.01 38.37 38.01 38.19 92,633 +0.00(+0.00%)
Jul 13, 2004 38.30 38.30 38.05 38.19 51,267 +0.02(+0.06%)
Jul 12, 2004 38.19 38.37 37.99 38.16 141,052 -0.13(-0.35%)
Jul 09, 2004 38.30 38.33 38.16 38.30 85,038 +0.17(+0.44%)
Jul 08, 2004 38.02 38.44 38.02 38.13 62,524 -0.01(-0.02%)
Jul 07, 2004 38.34 38.34 38.10 38.13 53,165 -0.17(-0.44%)
Jul 06, 2004 38.34 38.41 38.20 38.30 78,256 +0.04(+0.10%)
Jul 02, 2004 38.45 38.56 38.22 38.27 50,995 -0.18(-0.48%)
Jul 01, 2004 38.78 38.85 38.28 38.45 174,959 -0.22(-0.57%)
Jun 30, 2004 38.64 38.73 38.37 38.67 150,681 +0.13(+0.34%)
Jun 29, 2004 38.56 38.66 38.45 38.54 286,308 +0.03(+0.08%)
Jun 28, 2004 38.34 38.75 38.34 38.51 175,230 +0.27(+0.69%)
Jun 25, 2004 38.54 38.64 38.24 38.24 84,224 -0.49(-1.26%)
Jun 24, 2004 38.56 38.78 38.56 38.73 187,029 -0.18(-0.45%)
Jun 23, 2004 38.78 38.91 38.56 38.91 64,151 +0.09(+0.23%)
Jun 22, 2004 38.56 38.87 38.40 38.82 29,566 +0.23(+0.59%)
Jun 21, 2004 38.64 38.75 38.49 38.59 140,238 +0.01(+0.04%)
Jun 18, 2004 38.41 38.72 38.38 38.58 163,159 +0.04(+0.11%)
Jun 17, 2004 38.60 38.75 38.53 38.53 51,267 -0.24(-0.61%)
Jun 16, 2004 38.56 38.78 38.56 38.77 53,165 +0.21(+0.54%)
Jun 15, 2004 38.67 38.80 38.51 38.56 85,173 +0.14(+0.36%)
Jun 14, 2004 38.49 38.64 38.40 38.42 29,973 -0.22(-0.57%)
Jun 10, 2004 38.75 38.75 38.53 38.64 34,720 -0.07(-0.17%)
Jun 09, 2004 38.93 38.93 38.66 38.71 55,200 -0.08(-0.21%)
Jun 08, 2004 38.71 38.89 38.60 38.79 61,574 +0.01(+0.04%)
Jun 07, 2004 38.27 38.78 38.27 38.78 185,944 +0.51(+1.33%)
Jun 04, 2004 38.56 38.58 38.26 38.27 139,424 -0.11(-0.29%)
Jun 03, 2004 38.45 38.55 38.27 38.38 254,165 -0.18(-0.48%)
Jun 02, 2004 38.34 38.61 38.30 38.56 62,659 +0.23(+0.60%)
Jun 01, 2004 38.08 38.33 38.02 38.33 279,798 +0.19(+0.50%)
May 28, 2004 38.23 38.28 38.13 38.14 35,263 -0.13(-0.33%)
May 27, 2004 37.88 38.31 37.88 38.27 78,935 +0.37(+0.97%)
May 26, 2004 37.75 37.93 37.64 37.90 68,220 +0.10(+0.25%)
May 25, 2004 37.16 37.80 37.01 37.80 117,995 +0.72(+1.93%)
May 24, 2004 37.56 37.56 37.05 37.09 50,860 -0.27(-0.71%)
May 21, 2004 37.38 37.68 37.35 37.35 61,710 -0.13(-0.35%)
May 20, 2004 37.23 37.54 37.18 37.49 39,060 +0.20(+0.53%)
May 19, 2004 37.63 37.67 37.18 37.29 82,054 -0.22(-0.59%)
May 18, 2004 37.42 37.56 37.28 37.51 45,977 +0.13(+0.34%)
May 17, 2004 37.31 37.50 37.12 37.38 68,898 -0.19(-0.51%)
May 14, 2004 37.46 37.71 37.10 37.57 258,098 +0.27(+0.73%)
May 13, 2004 37.68 37.68 37.26 37.30 56,556 -0.31(-0.82%)
May 12, 2004 37.82 37.82 37.06 37.61 155,021 -0.35(-0.93%)
May 11, 2004 37.82 37.96 37.64 37.96 178,078 +0.16(+0.43%)
May 10, 2004 38.12 38.38 37.71 37.80 201,813 -0.52(-1.35%)
May 07, 2004 38.82 38.92 38.32 38.32 294,039 -0.58(-1.48%)
May 06, 2004 38.78 38.89 38.61 38.89 140,916 +0.01(+0.04%)
May 05, 2004 38.78 38.89 38.64 38.88 39,331 +0.08(+0.21%)
May 04, 2004 38.86 38.97 38.54 38.80 334,592 -0.04(-0.10%)
May 03, 2004 38.60 38.83 38.49 38.83 253,080 +0.20(+0.52%)
Apr 30, 2004 38.67 38.84 38.41 38.64 198,558 +0.15(+0.38%)
Apr 29, 2004 38.34 38.61 38.24 38.49 54,793 +0.15(+0.40%)
Apr 28, 2004 38.67 38.67 38.21 38.33 85,038 -0.37(-0.95%)
Apr 27, 2004 38.78 38.95 38.64 38.70 121,386 +0.11(+0.29%)
Apr 26, 2004 38.82 38.83 38.53 38.59 54,250 -0.20(-0.51%)
Apr 23, 2004 38.86 38.86 38.53 38.79 69,034 -0.08(-0.21%)
Apr 22, 2004 38.34 38.87 38.27 38.87 76,086 +0.53(+1.38%)
Apr 21, 2004 38.20 38.34 38.01 38.34 51,538 +0.15(+0.39%)
Apr 20, 2004 38.56 38.56 38.19 38.19 74,459 -0.33(-0.86%)
Apr 19, 2004 38.49 38.59 38.24 38.52 331,065 +0.17(+0.44%)
Apr 16, 2004 38.27 38.37 38.19 38.36 65,779 +0.20(+0.52%)
Apr 15, 2004 38.12 38.19 37.93 38.16 70,390 +0.15(+0.39%)
Apr 14, 2004 37.79 38.05 37.65 38.01 38,924 +0.07(+0.19%)
Apr 13, 2004 38.30 38.30 37.77 37.93 112,977 -0.17(-0.45%)
Apr 12, 2004 38.19 38.29 38.10 38.10 37,568 -0.09(-0.23%)
Apr 08, 2004 38.34 38.34 38.02 38.19 129,795 +0.06(+0.15%)
Apr 07, 2004 38.12 38.23 37.98 38.13 111,349 -0.10(-0.25%)
Apr 06, 2004 37.97 38.23 37.89 38.23 37,975 +0.24(+0.62%)
Apr 05, 2004 37.90 38.06 37.75 37.99 171,703 +0.02(+0.06%)
Apr 02, 2004 38.19 38.19 37.82 37.97 429,802 +0.09(+0.23%)
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.