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 (%)
Jun 30, 2004 15.41 15.45 15.30 15.43 377,764 +0.05(+0.34%)
Jun 29, 2004 15.38 15.42 15.34 15.37 717,786 +0.01(+0.08%)
Jun 28, 2004 15.29 15.45 15.29 15.36 439,308 +0.11(+0.69%)
Jun 25, 2004 15.37 15.41 15.25 15.25 211,153 -0.19(-1.26%)
Jun 24, 2004 15.38 15.47 15.38 15.45 468,890 -0.07(-0.45%)
Jun 23, 2004 15.47 15.52 15.38 15.52 160,830 +0.04(+0.23%)
Jun 22, 2004 15.38 15.50 15.32 15.48 74,124 +0.09(+0.59%)
Jun 21, 2004 15.41 15.46 15.35 15.39 351,582 +0.01(+0.04%)
Jun 18, 2004 15.32 15.45 15.31 15.39 409,046 +0.02(+0.11%)
Jun 17, 2004 15.40 15.45 15.37 15.37 128,528 -0.09(-0.61%)
Jun 16, 2004 15.38 15.47 15.38 15.46 133,288 +0.08(+0.54%)
Jun 15, 2004 15.43 15.48 15.36 15.38 213,533 +0.06(+0.36%)
Jun 14, 2004 15.35 15.41 15.32 15.33 75,144 -0.09(-0.57%)
Jun 10, 2004 15.45 15.45 15.37 15.41 87,045 -0.03(-0.17%)
Jun 09, 2004 15.53 15.53 15.42 15.44 138,388 -0.03(-0.21%)
Jun 08, 2004 15.44 15.51 15.40 15.47 154,369 +0.01(+0.04%)
Jun 07, 2004 15.26 15.47 15.26 15.47 466,170 +0.20(+1.33%)
Jun 04, 2004 15.38 15.39 15.26 15.26 349,542 -0.04(-0.29%)
Jun 03, 2004 15.34 15.38 15.27 15.31 637,201 -0.07(-0.48%)
Jun 02, 2004 15.29 15.40 15.28 15.38 157,090 +0.09(+0.60%)
Jun 01, 2004 15.19 15.29 15.16 15.29 701,465 +0.08(+0.50%)
May 28, 2004 15.25 15.27 15.21 15.21 88,405 -0.05(-0.33%)
May 27, 2004 15.11 15.28 15.11 15.26 197,892 +0.15(+0.97%)
May 26, 2004 15.06 15.13 15.01 15.12 171,031 +0.04(+0.25%)
May 25, 2004 14.82 15.08 14.76 15.08 295,819 +0.29(+1.93%)
May 24, 2004 14.98 14.98 14.78 14.79 127,508 -0.11(-0.71%)
May 21, 2004 14.91 15.03 14.90 14.90 154,709 -0.05(-0.35%)
May 20, 2004 14.85 14.98 14.83 14.95 97,926 +0.08(+0.53%)
May 19, 2004 15.01 15.03 14.83 14.87 205,713 -0.09(-0.59%)
May 18, 2004 14.93 14.98 14.87 14.96 115,267 +0.05(+0.34%)
May 17, 2004 14.88 14.96 14.81 14.91 172,731 -0.08(-0.51%)
May 14, 2004 14.94 15.04 14.80 14.99 647,061 +0.11(+0.73%)
May 13, 2004 15.03 15.03 14.86 14.88 141,789 -0.12(-0.82%)
May 12, 2004 15.09 15.09 14.78 15.00 388,645 -0.14(-0.93%)
May 11, 2004 15.09 15.14 15.01 15.14 446,448 +0.06(+0.43%)
May 10, 2004 15.20 15.31 15.04 15.08 505,952 -0.21(-1.35%)
May 07, 2004 15.48 15.53 15.28 15.28 737,167 -0.23(-1.48%)
May 06, 2004 15.47 15.51 15.40 15.51 353,282 +0.01(+0.04%)
May 05, 2004 15.47 15.51 15.41 15.51 98,606 +0.03(+0.21%)
May 04, 2004 15.50 15.54 15.37 15.48 838,834 -0.01(-0.09%)
May 03, 2004 15.40 15.49 15.35 15.49 634,480 +0.08(+0.52%)
Apr 30, 2004 15.43 15.49 15.32 15.41 497,792 +0.06(+0.38%)
Apr 29, 2004 15.29 15.40 15.25 15.35 137,368 +0.06(+0.40%)
Apr 28, 2004 15.43 15.43 15.24 15.29 213,193 -0.15(-0.95%)
Apr 27, 2004 15.47 15.53 15.41 15.44 304,319 +0.04(+0.29%)
Apr 26, 2004 15.48 15.49 15.37 15.39 136,008 -0.08(-0.51%)
Apr 23, 2004 15.50 15.50 15.37 15.47 173,071 -0.03(-0.21%)
Apr 22, 2004 15.29 15.50 15.26 15.50 190,752 +0.21(+1.38%)
Apr 21, 2004 15.24 15.29 15.16 15.29 129,208 +0.06(+0.39%)
Apr 20, 2004 15.38 15.38 15.23 15.23 186,672 -0.13(-0.86%)
Apr 19, 2004 15.35 15.39 15.25 15.37 829,993 +0.07(+0.44%)
Apr 16, 2004 15.26 15.30 15.23 15.30 164,910 +0.08(+0.52%)
Apr 15, 2004 15.20 15.23 15.13 15.22 176,471 +0.06(+0.39%)
Apr 14, 2004 15.07 15.18 15.02 15.16 97,586 +0.03(+0.19%)
Apr 13, 2004 15.28 15.28 15.07 15.13 283,238 -0.07(-0.44%)
Apr 12, 2004 15.23 15.27 15.20 15.20 94,186 -0.04(-0.23%)
Apr 08, 2004 15.29 15.29 15.17 15.23 325,401 +0.02(+0.15%)
Apr 07, 2004 15.20 15.25 15.15 15.21 279,158 -0.04(-0.25%)
Apr 06, 2004 15.15 15.25 15.11 15.25 95,206 +0.09(+0.62%)
Apr 05, 2004 15.12 15.18 15.06 15.15 430,467 +0.01(+0.06%)
Apr 02, 2004 15.23 15.23 15.08 15.15 1,077,529 +0.04(+0.23%)
Apr 01, 2004 15.04 15.13 15.01 15.11 405,986 +0.16(+1.04%)
Mar 31, 2004 15.00 15.04 14.86 14.95 369,943 -0.01(-0.10%)
Mar 30, 2004 14.83 14.97 14.83 14.97 119,007 +0.12(+0.83%)
Mar 29, 2004 14.75 14.85 14.74 14.85 152,329 +0.16(+1.12%)
Mar 26, 2004 14.68 14.74 14.63 14.68 471,270 -0.07(-0.48%)
Mar 25, 2004 14.65 14.75 14.58 14.75 110,507 +0.18(+1.23%)
Mar 24, 2004 14.58 14.59 14.46 14.57 150,629 +0.06(+0.41%)
Mar 23, 2004 14.60 14.62 14.51 14.51 184,631 -0.08(-0.56%)
Mar 22, 2004 14.65 14.70 14.51 14.60 443,728 -0.15(-1.04%)
Mar 19, 2004 14.79 14.86 14.75 14.75 351,922 -0.08(-0.56%)
Mar 18, 2004 14.84 14.88 14.76 14.83 571,236 -0.04(-0.24%)
Mar 17, 2004 14.73 14.87 14.70 14.87 186,672 +0.19(+1.32%)
Mar 16, 2004 14.70 14.70 14.56 14.67 212,853 +0.05(+0.34%)
Mar 15, 2004 14.81 14.81 14.58 14.62 73,104 -0.18(-1.23%)
Mar 12, 2004 14.82 14.82 14.66 14.80 826,933 +0.03(+0.22%)
Mar 11, 2004 15.00 15.06 14.77 14.77 416,866 -0.33(-2.18%)
Mar 10, 2004 15.15 15.26 15.09 15.10 345,122 +0.01(+0.10%)
Mar 09, 2004 15.04 15.09 14.98 15.09 170,691 -0.01(-0.10%)
Mar 08, 2004 15.12 15.16 15.05 15.10 364,503 -0.01(-0.10%)
Mar 05, 2004 14.97 15.12 14.96 15.12 789,530 +0.16(+1.06%)
Mar 04, 2004 15.04 15.04 14.95 14.96 279,158 -0.09(-0.57%)
Mar 03, 2004 15.01 15.05 14.95 15.04 634,820 +0.10(+0.69%)
Mar 02, 2004 15.06 15.12 14.94 14.94 379,464 -0.20(-1.32%)
Mar 01, 2004 15.03 15.14 15.00 15.14 129,888 +0.14(+0.94%)
Feb 27, 2004 14.95 15.03 14.91 15.00 68,684 +0.06(+0.37%)
Feb 26, 2004 14.88 14.94 14.82 14.94 137,368 +0.06(+0.42%)
Feb 25, 2004 14.84 14.89 14.80 14.88 58,143 +0.02(+0.16%)
Feb 24, 2004 14.91 14.95 14.81 14.86 405,306 -0.06(-0.37%)
Feb 23, 2004 14.94 14.95 14.88 14.91 152,669 +0.01(+0.06%)
Feb 20, 2004 14.87 14.94 14.84 14.90 101,326 +0.09(+0.60%)
Feb 19, 2004 14.91 14.97 14.82 14.82 270,317 -0.05(-0.34%)
Feb 18, 2004 14.87 14.90 14.81 14.87 231,214 +0.02(+0.16%)
Feb 17, 2004 14.85 14.88 14.78 14.84 110,167 +0.08(+0.56%)
Feb 13, 2004 14.84 14.85 14.71 14.76 246,855 -0.07(-0.48%)
Feb 12, 2004 14.84 14.85 14.79 14.83 102,346 -0.02(-0.14%)
Feb 11, 2004 14.75 14.87 14.71 14.85 91,805 +0.09(+0.60%)
Feb 10, 2004 14.75 14.79 14.70 14.76 127,168 +0.02(+0.16%)
Feb 09, 2004 14.70 15.00 14.69 14.74 164,230 +0.05(+0.32%)
Feb 06, 2004 14.66 14.69 14.58 14.69 305,339 +0.09(+0.62%)
Feb 05, 2004 14.56 14.60 14.50 14.60 184,631 +0.05(+0.36%)
Feb 04, 2004 14.44 14.57 14.41 14.55 358,043 +0.08(+0.55%)
Feb 03, 2004 14.44 14.49 14.38 14.47 107,786 +0.06(+0.43%)
Feb 02, 2004 14.44 14.48 14.34 14.41 457,329 -0.01(-0.10%)
Jan 30, 2004 14.41 14.42 14.34 14.42 102,346 +0.01(+0.08%)
Jan 29, 2004 14.29 14.46 14.28 14.41 134,308 +0.11(+0.76%)
Jan 28, 2004 14.46 14.47 14.26 14.30 404,966 -0.14(-0.96%)
Jan 27, 2004 14.51 14.51 14.42 14.44 110,847 -0.07(-0.51%)
Jan 26, 2004 14.37 14.51 14.35 14.51 109,487 +0.19(+1.33%)
Jan 23, 2004 14.29 14.37 14.27 14.32 79,565 +0.03(+0.23%)
Jan 22, 2004 14.32 14.32 14.23 14.29 104,046 -0.01(-0.04%)
Jan 21, 2004 14.17 14.30 14.17 14.30 130,568 +0.10(+0.70%)
Jan 20, 2004 14.25 14.25 14.15 14.20 318,600 -0.01(-0.04%)
Jan 16, 2004 14.25 14.26 14.18 14.20 60,523 -0.05(-0.33%)
Jan 15, 2004 14.26 14.26 14.13 14.25 212,173 +0.04(+0.29%)
Jan 14, 2004 14.18 14.26 14.16 14.21 219,314 +0.05(+0.35%)
Jan 13, 2004 14.22 14.22 14.08 14.16 60,523 +0.01(+0.08%)
Jan 12, 2004 14.17 14.19 14.11 14.15 310,780 +0.03(+0.21%)
Jan 09, 2004 14.20 14.24 14.10 14.12 212,513 -0.07(-0.48%)
Jan 08, 2004 14.26 14.26 14.15 14.18 168,990 -0.03(-0.21%)
Jan 07, 2004 14.27 14.27 14.16 14.21 214,553 -0.09(-0.60%)
Jan 06, 2004 14.22 14.31 14.22 14.30 126,148 +0.02(+0.17%)
Jan 05, 2004 14.29 14.31 14.19 14.28 104,046 +0.04(+0.29%)
Jan 02, 2004 14.35 14.36 14.18 14.23 162,190 +0.03(+0.21%)
Dec 31, 2003 14.29 14.32 14.21 14.21 259,436 -0.06(-0.41%)
Dec 30, 2003 14.20 14.26 14.20 14.26 476,370 +0.06(+0.39%)
Dec 29, 2003 14.08 14.19 14.08 14.21 52,363 +0.09(+0.67%)
Dec 26, 2003 14.12 14.13 14.08 14.11 12,580 +0.01(+0.04%)
Dec 24, 2003 14.12 14.13 14.07 14.11 19,721 -0.04(-0.27%)
Dec 23, 2003 14.17 14.18 14.08 14.15 111,187 +0.04(+0.27%)
Dec 22, 2003 14.08 14.11 14.02 14.11 254,676 +0.04(+0.25%)
Dec 19, 2003 14.12 14.12 14.06 14.07 107,106 +0.00(+0.00%)
Dec 18, 2003 14.04 14.10 14.00 14.07 90,785 +0.06(+0.40%)
Dec 17, 2003 14.00 14.03 13.98 14.02 60,863 -0.01(-0.04%)
Dec 16, 2003 13.98 14.02 13.93 14.02 43,522 +0.04(+0.25%)
Dec 15, 2003 14.01 14.04 13.98 13.99 210,813 +0.08(+0.55%)
Dec 12, 2003 13.86 13.90 13.78 13.91 58,143 +0.04(+0.25%)
Dec 11, 2003 13.83 13.94 13.81 13.88 104,726 +0.06(+0.47%)
Dec 10, 2003 13.83 13.85 13.74 13.81 83,305 -0.03(-0.19%)
Dec 09, 2003 13.91 13.91 13.83 13.84 79,225 -0.10(-0.74%)
Dec 08, 2003 13.89 13.93 13.82 13.94 464,809 +0.11(+0.81%)
Dec 05, 2003 13.89 13.90 13.80 13.83 84,325 -0.07(-0.49%)
Dec 04, 2003 13.90 13.92 13.86 13.90 131,588 +0.02(+0.15%)
Dec 03, 2003 14.01 14.01 13.88 13.88 68,684 -0.06(-0.46%)
Dec 02, 2003 13.95 13.98 13.90 13.94 390,685 -0.04(-0.27%)
Dec 01, 2003 13.91 13.98 13.88 13.98 376,064 +0.08(+0.57%)
Nov 28, 2003 13.84 13.90 13.82 13.90 41,142 +0.05(+0.34%)
Nov 26, 2003 13.85 13.85 13.74 13.85 58,483 +0.04(+0.25%)
Nov 25, 2003 13.72 13.82 13.72 13.82 317,240 +0.08(+0.56%)
Nov 24, 2003 13.61 13.76 13.71 13.74 70,384 +0.14(+0.99%)
Nov 21, 2003 13.54 13.62 13.56 13.61 46,242 +0.06(+0.46%)
Nov 20, 2003 13.59 13.66 13.54 13.54 40,122 -0.10(-0.71%)
Nov 19, 2003 13.56 13.65 13.55 13.64 149,949 +0.06(+0.43%)
Nov 18, 2003 13.64 13.67 13.53 13.58 54,743 -0.05(-0.34%)
Nov 17, 2003 13.58 13.63 13.53 13.63 76,844 -0.03(-0.22%)
Nov 14, 2003 13.73 13.74 13.59 13.66 358,383 -0.05(-0.36%)
Nov 13, 2003 13.63 13.71 13.63 13.71 63,244 -0.02(-0.13%)
Nov 12, 2003 13.55 13.73 13.55 13.73 238,355 +0.18(+1.32%)
Nov 11, 2003 13.55 13.56 13.50 13.55 148,929 +0.02(+0.13%)
Nov 10, 2003 13.59 13.59 13.53 13.53 487,591 -0.09(-0.65%)
Nov 07, 2003 13.58 13.65 13.59 13.62 47,263 +0.04(+0.30%)
Nov 06, 2003 13.50 13.59 13.47 13.58 47,263 +0.09(+0.68%)
Nov 05, 2003 13.58 13.52 13.45 13.48 45,222 -0.06(-0.48%)
Nov 04, 2003 13.58 13.58 13.53 13.55 89,517 -0.04(-0.30%)
Nov 03, 2003 13.56 13.59 13.56 13.59 129,116 +0.14(+1.07%)
Oct 31, 2003 13.49 13.49 13.44 13.45 171,371 -0.04(-0.26%)
Oct 30, 2003 13.46 13.48 13.46 13.48 57,463 +0.04(+0.31%)
Oct 29, 2003 13.35 13.47 13.35 13.44 104,386 +0.06(+0.44%)
Oct 28, 2003 13.26 13.38 13.27 13.38 384,224 +0.13(+0.95%)
Oct 27, 2003 13.23 13.33 13.21 13.26 75,484 +0.01(+0.04%)
Oct 24, 2003 13.19 13.25 13.13 13.25 32,302 +0.02(+0.18%)
Oct 23, 2003 13.22 13.27 13.19 13.23 66,644 -0.04(-0.29%)
Oct 22, 2003 13.28 13.30 13.20 13.26 34,002 -0.02(-0.13%)
Oct 21, 2003 13.32 13.32 13.28 13.28 35,702 -0.02(-0.18%)
Oct 20, 2003 13.28 13.28 13.28 13.30 31,622 +0.08(+0.62%)
Oct 17, 2003 13.25 13.35 13.22 13.22 116,287 -0.13(-0.99%)
Oct 16, 2003 13.28 13.36 13.26 13.36 62,564 +0.05(+0.35%)
Oct 15, 2003 13.36 13.36 13.28 13.31 99,966 -0.05(-0.40%)
Oct 14, 2003 13.34 13.34 13.28 13.36 678,343 +0.04(+0.29%)
Oct 13, 2003 13.33 13.38 13.30 13.32 236,995 +0.04(+0.33%)
Oct 10, 2003 13.28 13.32 13.26 13.28 408,026 +0.00(+0.02%)
Oct 09, 2003 13.37 13.40 13.35 13.28 202,653 -0.02(-0.13%)
Oct 08, 2003 13.25 13.31 13.24 13.29 190,412 -0.02(-0.15%)
Oct 07, 2003 13.27 13.31 13.23 13.31 194,832 +0.04(+0.31%)
Oct 06, 2003 13.26 13.28 13.19 13.27 439,648 +0.04(+0.29%)
Oct 03, 2003 13.24 13.30 13.22 13.23 467,870 +0.07(+0.51%)
Oct 02, 2003 13.15 13.15 13.10 13.17 158,110 +0.04(+0.29%)
Oct 01, 2003 12.93 13.13 12.93 13.13 319,620 +0.22(+1.69%)
Sep 30, 2003 12.90 12.93 12.80 12.91 36,722 -0.03(-0.25%)
Sep 29, 2003 12.90 12.94 12.83 12.94 371,303 +0.03(+0.25%)
Sep 26, 2003 12.92 12.92 12.84 12.91 840,874 -0.00(-0.02%)
Sep 25, 2003 13.00 13.00 12.91 12.91 127,168 -0.09(-0.66%)
Sep 24, 2003 13.10 13.10 13.04 13.00 121,387 -0.08(-0.63%)
Sep 23, 2003 12.94 13.08 12.94 13.08 51,343 +0.10(+0.75%)
Sep 22, 2003 12.92 12.98 12.91 12.98 46,583 -0.06(-0.43%)
Sep 19, 2003 13.08 13.12 13.03 13.04 54,403 -0.08(-0.63%)
Sep 18, 2003 13.04 13.12 13.04 13.12 114,927 +0.08(+0.63%)
Sep 17, 2003 13.06 13.07 13.01 13.04 128,868 +0.14(+1.12%)
Sep 16, 2003 12.89 12.90 12.79 12.90 146,549 +0.02(+0.16%)
Sep 15, 2003 12.89 12.91 12.83 12.88 25,841 +0.02(+0.14%)
Sep 12, 2003 12.86 12.91 12.78 12.86 20,401 -0.04(-0.34%)
Sep 11, 2003 12.83 12.94 12.83 12.90 254,676 +0.06(+0.46%)
Sep 10, 2003 12.83 12.92 12.83 12.84 326,761 +0.01(+0.05%)
Sep 09, 2003 12.90 12.91 12.80 12.84 38,422 -0.07(-0.52%)
Sep 08, 2003 12.89 12.94 12.85 12.91 163,210 +0.02(+0.18%)
Sep 05, 2003 12.94 12.94 12.85 12.88 270,317 -0.09(-0.73%)
Sep 04, 2003 12.94 12.99 12.90 12.98 306,699 +0.10(+0.80%)
Sep 03, 2003 12.88 12.94 12.82 12.87 43,182 -0.01(-0.07%)
Sep 02, 2003 12.74 12.88 12.72 12.88 344,102 +0.14(+1.13%)
Aug 29, 2003 12.70 12.75 12.66 12.74 54,063 +0.02(+0.16%)
Aug 28, 2003 12.59 12.72 12.55 12.72 73,784 +0.13(+1.03%)
Aug 27, 2003 12.61 12.63 12.57 12.59 111,867 -0.02(-0.14%)
Aug 26, 2003 12.50 12.61 12.43 12.61 282,218 +0.05(+0.40%)
Aug 25, 2003 12.51 12.56 12.48 12.56 102,686 +0.04(+0.35%)
Aug 22, 2003 12.59 12.66 12.48 12.51 54,743 -0.11(-0.84%)
Aug 21, 2003 12.58 12.69 12.58 12.62 86,365 +0.04(+0.28%)
Aug 20, 2003 12.59 12.66 12.58 12.58 67,664 -0.08(-0.63%)
Aug 19, 2003 12.68 12.68 12.59 12.66 75,824 -0.01(-0.09%)
Aug 18, 2003 12.63 12.72 12.63 12.67 71,064 +0.01(+0.07%)
Aug 15, 2003 12.62 12.66 12.61 12.66 100,646 +0.01(+0.05%)
Aug 14, 2003 12.55 12.68 12.53 12.66 53,723 +0.05(+0.37%)
Aug 13, 2003 12.67 12.67 12.56 12.61 197,892 -0.01(-0.09%)
Aug 12, 2003 12.59 12.63 12.50 12.62 103,026 +0.06(+0.52%)
Aug 11, 2003 12.56 12.59 12.51 12.56 31,962 +0.04(+0.28%)
Aug 08, 2003 12.48 12.56 12.48 12.52 88,065 +0.04(+0.35%)
Aug 07, 2003 12.47 12.50 12.43 12.48 198,232 +0.04(+0.31%)
Aug 06, 2003 12.40 12.54 12.40 12.44 27,541 +0.04(+0.33%)
Aug 05, 2003 12.51 12.58 12.40 12.40 23,461 -0.20(-1.61%)
Aug 04, 2003 12.47 12.60 12.41 12.60 97,926 +0.10(+0.78%)
Aug 01, 2003 12.64 12.64 12.50 12.51 15,300 -0.14(-1.07%)
Jul 31, 2003 12.75 12.84 12.61 12.64 72,084 -0.04(-0.28%)
Jul 30, 2003 12.72 12.72 12.63 12.68 18,021 -0.01(-0.05%)
Jul 29, 2003 12.78 12.78 12.61 12.68 31,622 -0.07(-0.58%)
Jul 28, 2003 12.79 12.82 12.73 12.76 63,244 -0.06(-0.46%)
Jul 25, 2003 12.74 12.83 12.66 12.81 24,821 +0.14(+1.09%)
Jul 24, 2003 12.78 12.88 12.68 12.68 58,823 -0.12(-0.92%)
Jul 23, 2003 12.73 12.81 12.72 12.79 54,403 +0.05(+0.42%)
Jul 22, 2003 12.73 12.81 12.62 12.74 83,645 +0.03(+0.23%)
Jul 21, 2003 12.76 12.76 12.67 12.71 126,488 -0.03(-0.23%)
Jul 18, 2003 12.73 12.78 12.65 12.74 35,362 +0.08(+0.63%)
Jul 17, 2003 12.76 12.76 12.62 12.66 27,881 -0.06(-0.46%)
Jul 16, 2003 12.73 12.73 12.63 12.72 124,108 -0.04(-0.35%)
Jul 15, 2003 12.79 12.80 12.71 12.76 26,181 -0.04(-0.28%)
Jul 14, 2003 12.92 12.96 12.80 12.80 23,801 -0.08(-0.62%)
Jul 11, 2003 12.83 12.93 12.76 12.88 49,303 +0.05(+0.37%)
Jul 10, 2003 12.84 12.85 12.76 12.83 21,421 -0.01(-0.05%)
Jul 09, 2003 12.90 12.96 12.78 12.84 47,263 -0.21(-1.58%)
Jul 08, 2003 12.98 13.05 12.91 13.04 38,082 +0.04(+0.32%)
Jul 07, 2003 13.03 13.08 12.97 13.00 97,926 +0.02(+0.16%)
Jul 03, 2003 12.96 13.04 12.94 12.98 93,166 -0.03(-0.25%)
Jul 02, 2003 13.00 13.03 12.94 13.01 62,904 +0.04(+0.32%)
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.