US Consumer Goods Ishares ETF (NY: IYK )

67.64 +0.10 (+0.15%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.56 39.56 39.32 39.40 27,513 -0.15(-0.39%)
Jan 30, 2006 39.81 39.83 39.55 39.56 28,739 -0.28(-0.70%)
Jan 27, 2006 39.46 39.87 39.35 39.84 67,149 +0.39(+0.99%)
Jan 26, 2006 39.43 39.51 39.32 39.45 51,077 +0.19(+0.49%)
Jan 25, 2006 39.39 39.39 39.16 39.26 56,934 -0.06(-0.15%)
Jan 24, 2006 39.24 39.37 39.09 39.32 81,996 +0.24(+0.62%)
Jan 23, 2006 39.00 39.24 39.00 39.07 445,530 +0.02(+0.06%)
Jan 20, 2006 39.50 39.50 38.94 39.05 3,948,755 -0.54(-1.37%)
Jan 19, 2006 39.57 39.67 39.42 39.59 179,383 +0.02(+0.06%)
Jan 18, 2006 39.44 39.73 39.40 39.57 90,849 +0.00(+0.00%)
Jan 17, 2006 39.70 39.70 39.48 39.57 66,332 -0.31(-0.77%)
Jan 13, 2006 39.90 39.98 39.79 39.88 56,116 +0.04(+0.11%)
Jan 12, 2006 40.03 40.05 39.79 39.84 45,220 -0.30(-0.75%)
Jan 11, 2006 40.10 40.19 40.00 40.14 54,618 +0.07(+0.16%)
Jan 10, 2006 40.00 40.12 39.97 40.07 47,944 -0.01(-0.04%)
Jan 09, 2006 39.84 40.20 39.79 40.09 64,970 +0.32(+0.81%)
Jan 06, 2006 39.65 39.84 39.54 39.76 112,233 +0.18(+0.45%)
Jan 05, 2006 39.57 39.73 39.56 39.59 94,527 -0.06(-0.15%)
Jan 04, 2006 39.44 39.65 39.44 39.65 45,492 +0.26(+0.65%)
Jan 03, 2006 39.13 39.45 38.93 39.39 712,903 +0.29(+0.73%)
Dec 30, 2005 39.29 39.29 39.10 39.10 84,175 -0.19(-0.49%)
Dec 29, 2005 39.35 39.46 39.27 39.29 70,418 -0.09(-0.22%)
Dec 28, 2005 39.34 39.48 39.34 39.38 31,599 +0.04(+0.09%)
Dec 27, 2005 39.60 39.66 39.31 39.34 101,473 -0.21(-0.54%)
Dec 23, 2005 39.65 39.65 39.52 39.56 38,682 +0.02(+0.06%)
Dec 22, 2005 39.57 39.57 39.42 39.54 97,115 -0.10(-0.26%)
Dec 21, 2005 39.63 39.78 39.54 39.64 66,060 +0.15(+0.39%)
Dec 20, 2005 39.66 39.70 39.46 39.48 32,144 -0.20(-0.50%)
Dec 19, 2005 39.73 39.89 39.63 39.68 32,689 -0.16(-0.41%)
Dec 16, 2005 40.09 40.14 39.84 39.84 86,354 +0.01(+0.02%)
Dec 15, 2005 39.76 39.94 39.76 39.84 82,677 +0.04(+0.11%)
Dec 14, 2005 39.58 39.95 39.58 39.79 47,672 +0.29(+0.75%)
Dec 13, 2005 39.22 39.59 39.22 39.50 41,679 +0.39(+0.99%)
Dec 12, 2005 39.19 39.28 39.01 39.11 71,235 +0.04(+0.09%)
Dec 09, 2005 38.99 39.16 38.98 39.07 86,627 +0.08(+0.21%)
Dec 08, 2005 39.04 39.27 38.91 38.99 26,424 -0.02(-0.06%)
Dec 07, 2005 39.32 39.32 38.92 39.01 26,424 -0.24(-0.62%)
Dec 06, 2005 39.39 39.48 39.26 39.26 160,995 -0.03(-0.07%)
Dec 05, 2005 39.39 39.39 39.21 39.29 58,023 -0.16(-0.41%)
Dec 02, 2005 39.34 39.52 39.34 39.45 87,171 -0.01(-0.04%)
Dec 01, 2005 39.17 39.54 39.14 39.46 220,926 +0.30(+0.77%)
Nov 30, 2005 39.40 39.54 39.11 39.16 239,314 -0.22(-0.56%)
Nov 29, 2005 39.37 39.56 39.33 39.38 139,883 +0.13(+0.34%)
Nov 28, 2005 39.35 39.46 39.21 39.25 256,612 -0.24(-0.61%)
Nov 25, 2005 39.21 39.59 39.21 39.49 190,688 +0.13(+0.34%)
Nov 23, 2005 38.95 39.49 38.93 39.36 256,476 +0.09(+0.22%)
Nov 22, 2005 38.96 39.36 38.96 39.27 91,394 +0.15(+0.39%)
Nov 21, 2005 38.91 39.17 38.91 39.12 49,442 +0.20(+0.51%)
Nov 18, 2005 38.79 39.00 38.69 38.92 86,354 +0.09(+0.23%)
Nov 17, 2005 38.63 38.83 38.63 38.83 29,011 +0.21(+0.55%)
Nov 16, 2005 38.54 38.68 38.48 38.62 40,317 -0.02(-0.06%)
Nov 15, 2005 38.92 38.98 38.60 38.64 26,560 -0.19(-0.49%)
Nov 14, 2005 38.92 39.06 38.81 38.83 118,499 -0.15(-0.38%)
Nov 11, 2005 38.91 38.98 38.82 38.98 44,675 +0.12(+0.30%)
Nov 10, 2005 38.56 38.98 38.48 38.86 65,515 +0.32(+0.84%)
Nov 09, 2005 38.54 38.67 38.49 38.54 41,679 -0.04(-0.11%)
Nov 08, 2005 38.58 38.63 38.49 38.58 91,394 -0.23(-0.59%)
Nov 07, 2005 38.84 38.87 38.67 38.81 38,001 +0.08(+0.21%)
Nov 04, 2005 38.90 38.90 38.58 38.73 102,427 -0.04(-0.11%)
Nov 03, 2005 63.02 39.09 38.65 38.77 93,301 -0.01(-0.02%)
Nov 02, 2005 38.40 38.79 38.40 38.78 93,165 +0.37(+0.96%)
Nov 01, 2005 38.65 38.65 38.35 38.41 54,891 -0.18(-0.48%)
Oct 31, 2005 38.44 38.69 38.44 38.60 26,696 +0.21(+0.55%)
Oct 28, 2005 38.10 38.41 37.94 38.38 46,718 +0.70(+1.85%)
Oct 27, 2005 37.88 37.94 37.69 37.69 59,113 -0.43(-1.14%)
Oct 26, 2005 38.25 38.55 38.11 38.12 79,544 -0.31(-0.80%)
Oct 25, 2005 38.44 38.49 38.10 38.43 29,148 -0.10(-0.27%)
Oct 24, 2005 38.18 38.53 38.14 38.53 26,151 +0.46(+1.20%)
Oct 21, 2005 38.16 38.32 37.92 38.07 46,854 -0.06(-0.15%)
Oct 20, 2005 38.51 38.56 38.06 38.13 71,644 -0.28(-0.73%)
Oct 19, 2005 37.83 38.41 37.79 38.41 45,084 +0.26(+0.69%)
Oct 18, 2005 38.35 38.35 38.07 38.15 30,510 -0.29(-0.76%)
Oct 17, 2005 38.00 38.50 38.00 38.44 111,552 +0.44(+1.16%)
Oct 14, 2005 37.78 38.07 37.66 38.00 36,639 +0.26(+0.68%)
Oct 13, 2005 37.62 37.85 37.55 37.74 41,542 -0.06(-0.16%)
Oct 12, 2005 38.10 38.10 37.72 37.80 36,639 -0.17(-0.44%)
Oct 11, 2005 37.96 38.23 37.88 37.97 37,048 -0.04(-0.10%)
Oct 10, 2005 38.38 38.39 37.96 38.01 42,768 -0.38(-0.99%)
Oct 07, 2005 38.43 38.58 38.29 38.39 49,715 -0.12(-0.32%)
Oct 06, 2005 38.74 38.82 38.21 38.52 55,844 -0.22(-0.57%)
Oct 05, 2005 39.17 39.17 38.73 38.74 59,249 -0.44(-1.12%)
Oct 04, 2005 39.47 39.59 39.18 39.18 22,746 -0.39(-0.98%)
Oct 03, 2005 39.67 39.73 39.49 39.56 56,798 +0.07(+0.19%)
Sep 30, 2005 39.24 39.51 39.13 39.49 76,003 +0.11(+0.28%)
Sep 29, 2005 38.98 39.38 38.83 39.38 84,856 +0.47(+1.21%)
Sep 28, 2005 38.98 39.09 38.79 38.91 35,686 -0.02(-0.06%)
Sep 27, 2005 38.76 39.04 38.65 38.93 38,137 +0.28(+0.72%)
Sep 26, 2005 38.83 38.96 38.54 38.65 114,004 -0.02(-0.06%)
Sep 23, 2005 38.68 38.82 38.43 38.68 69,873 +0.03(+0.08%)
Sep 22, 2005 38.32 38.76 38.32 38.65 75,594 +0.11(+0.29%)
Sep 21, 2005 38.62 38.77 38.49 38.54 84,039 -0.51(-1.32%)
Sep 20, 2005 39.34 39.44 38.94 39.05 39,908 -0.38(-0.97%)
Sep 19, 2005 39.57 39.72 39.28 39.43 40,589 -0.26(-0.65%)
Sep 16, 2005 39.79 39.84 39.54 39.69 44,811 +0.07(+0.17%)
Sep 15, 2005 39.65 39.65 39.48 39.62 49,987 +0.10(+0.24%)
Sep 14, 2005 39.68 39.73 39.42 39.53 22,337 -0.15(-0.39%)
Sep 13, 2005 39.78 39.91 39.63 39.68 43,858 -0.26(-0.64%)
Sep 12, 2005 39.94 40.06 39.89 39.94 23,291 +0.03(+0.07%)
Sep 09, 2005 39.71 40.00 39.67 39.91 34,051 +0.30(+0.76%)
Sep 08, 2005 39.50 39.76 39.48 39.61 93,573 -0.28(-0.70%)
Sep 07, 2005 39.79 39.89 39.58 39.89 63,472 +0.07(+0.17%)
Sep 06, 2005 39.48 39.82 39.48 39.82 52,848 +0.51(+1.29%)
Sep 02, 2005 39.43 39.60 39.26 39.32 52,575 -0.07(-0.17%)
Sep 01, 2005 39.46 39.63 39.28 39.38 62,791 -0.12(-0.30%)
Aug 31, 2005 39.18 39.51 39.10 39.50 43,177 +0.41(+1.05%)
Aug 30, 2005 38.88 39.23 38.88 39.09 42,360 -0.23(-0.58%)
Aug 29, 2005 38.87 39.35 38.87 39.32 57,751 +0.26(+0.66%)
Aug 26, 2005 39.22 39.25 39.02 39.06 143,016 -0.16(-0.41%)
Aug 25, 2005 39.21 39.34 39.15 39.22 99,021 +0.17(+0.43%)
Aug 24, 2005 39.34 39.56 39.05 39.05 215,750 -0.32(-0.82%)
Aug 23, 2005 39.48 39.49 39.29 39.37 61,156 -0.15(-0.39%)
Aug 22, 2005 39.54 39.67 39.29 39.53 72,461 +0.16(+0.41%)
Aug 19, 2005 39.50 39.52 39.33 39.37 61,429 +0.00(+0.00%)
Aug 18, 2005 38.91 39.47 38.91 39.37 92,347 +0.43(+1.11%)
Aug 17, 2005 39.01 39.07 38.87 38.93 95,071 -0.01(-0.04%)
Aug 16, 2005 39.30 39.32 38.95 38.95 32,417 -0.40(-1.03%)
Aug 15, 2005 39.16 39.41 39.07 39.35 34,868 +0.23(+0.58%)
Aug 12, 2005 39.20 39.25 38.97 39.12 29,148 -0.16(-0.41%)
Aug 11, 2005 39.21 39.34 39.03 39.29 55,572 +0.12(+0.32%)
Aug 10, 2005 39.39 39.54 39.04 39.16 37,320 -0.01(-0.04%)
Aug 09, 2005 39.24 39.29 39.11 39.18 38,410 +0.12(+0.30%)
Aug 08, 2005 39.21 39.32 39.00 39.06 29,148 -0.21(-0.52%)
Aug 05, 2005 39.54 39.54 39.15 39.26 28,330 -0.38(-0.96%)
Aug 04, 2005 39.83 39.83 39.59 39.65 38,818 -0.24(-0.61%)
Aug 03, 2005 39.82 39.93 39.73 39.89 48,898 -0.04(-0.11%)
Aug 02, 2005 39.77 39.97 39.73 39.93 25,606 +0.18(+0.46%)
Aug 01, 2005 39.87 40.01 39.66 39.75 35,686 -0.10(-0.26%)
Jul 29, 2005 40.16 40.18 39.85 39.85 39,908 -0.24(-0.60%)
Jul 28, 2005 39.80 40.20 39.79 40.09 38,137 +0.35(+0.89%)
Jul 27, 2005 39.79 39.80 39.59 39.74 60,066 +0.09(+0.22%)
Jul 26, 2005 39.76 39.86 39.60 39.65 60,611 -0.04(-0.09%)
Jul 25, 2005 39.94 39.96 39.58 39.69 21,656 -0.16(-0.41%)
Jul 22, 2005 39.57 39.89 39.57 39.85 31,599 +0.18(+0.46%)
Jul 21, 2005 39.72 39.93 39.61 39.67 40,861 -0.18(-0.44%)
Jul 20, 2005 39.68 39.92 39.48 39.84 79,408 +0.02(+0.06%)
Jul 19, 2005 39.79 39.82 39.56 39.82 57,887 +0.17(+0.43%)
Jul 18, 2005 39.79 39.79 39.65 39.65 32,280 -0.10(-0.24%)
Jul 15, 2005 39.50 39.79 39.50 39.75 43,041 +0.01(+0.02%)
Jul 14, 2005 39.65 39.86 39.57 39.74 43,858 +0.25(+0.63%)
Jul 13, 2005 39.28 39.53 39.28 39.49 27,786 +0.23(+0.60%)
Jul 12, 2005 39.39 39.43 39.23 39.26 46,446 +0.08(+0.21%)
Jul 11, 2005 39.13 39.28 39.01 39.18 62,382 +0.32(+0.81%)
Jul 08, 2005 38.47 38.96 38.34 38.86 44,267 +0.53(+1.38%)
Jul 07, 2005 37.92 38.44 37.92 38.33 49,987 -0.07(-0.17%)
Jul 06, 2005 38.58 38.68 38.34 38.40 28,467 -0.32(-0.83%)
Jul 05, 2005 38.47 38.74 38.30 38.72 105,832 +0.24(+0.63%)
Jul 01, 2005 38.58 38.70 38.45 38.48 150,371 +0.03(+0.08%)
Jun 30, 2005 38.65 38.81 38.45 38.45 47,808 -0.33(-0.85%)
Jun 29, 2005 38.91 38.91 38.63 38.78 59,522 -0.05(-0.13%)
Jun 28, 2005 38.47 38.84 38.45 38.83 98,340 +0.49(+1.28%)
Jun 27, 2005 38.43 38.43 38.23 38.34 60,066 -0.06(-0.15%)
Jun 24, 2005 38.76 38.83 38.40 38.40 63,744 -0.52(-1.34%)
Jun 23, 2005 39.43 39.43 38.85 38.92 42,223 -0.45(-1.15%)
Jun 22, 2005 39.43 39.48 39.22 39.37 36,503 -0.10(-0.24%)
Jun 21, 2005 39.50 39.50 39.28 39.47 28,330 +0.04(+0.09%)
Jun 20, 2005 39.46 39.51 39.29 39.43 133,482 -0.26(-0.67%)
Jun 17, 2005 39.68 39.82 39.59 39.70 38,546 +0.26(+0.65%)
Jun 16, 2005 39.44 39.51 39.35 39.44 83,085 +0.09(+0.22%)
Jun 15, 2005 39.46 39.46 39.18 39.35 35,822 +0.02(+0.06%)
Jun 14, 2005 39.23 39.48 39.22 39.33 30,373 +0.04(+0.09%)
Jun 13, 2005 39.17 39.43 39.07 39.29 26,015 +0.05(+0.13%)
Jun 10, 2005 39.17 39.34 39.07 39.24 51,349 +0.04(+0.11%)
Jun 09, 2005 39.24 39.31 39.03 39.20 45,084 -0.08(-0.21%)
Jun 08, 2005 39.50 39.50 39.15 39.28 66,060 -0.05(-0.13%)
Jun 07, 2005 39.24 39.47 39.10 39.33 50,123 +0.22(+0.56%)
Jun 06, 2005 39.06 39.11 38.87 39.11 40,180 -0.01(-0.04%)
Jun 03, 2005 39.39 39.39 38.98 39.12 40,317 -0.28(-0.71%)
Jun 02, 2005 39.24 39.40 39.10 39.40 37,048 +0.10(+0.24%)
Jun 01, 2005 38.91 39.40 38.91 39.31 122,313 +0.23(+0.60%)
May 31, 2005 39.10 39.15 38.98 39.07 37,865 -0.12(-0.30%)
May 27, 2005 39.13 39.28 39.12 39.19 24,789 +0.43(+1.10%)
May 26, 2005 39.26 39.32 38.76 38.76 53,120 -0.32(-0.83%)
May 25, 2005 39.28 39.28 38.96 39.09 42,904 -0.21(-0.54%)
May 24, 2005 39.21 39.34 39.14 39.30 54,210 -0.07(-0.17%)
May 23, 2005 39.43 39.53 39.29 39.37 63,472 -0.01(-0.02%)
May 20, 2005 39.17 39.38 39.16 39.37 37,729 +0.10(+0.26%)
May 19, 2005 39.13 39.33 39.02 39.27 44,130 +0.22(+0.56%)
May 18, 2005 38.69 39.15 38.69 39.05 41,542 +0.48(+1.24%)
May 17, 2005 38.32 38.57 38.18 38.57 25,879 +0.32(+0.84%)
May 16, 2005 38.07 38.36 37.93 38.25 129,123 +0.42(+1.11%)
May 13, 2005 38.07 38.21 37.70 37.83 58,432 -0.29(-0.77%)
May 12, 2005 38.40 38.53 38.13 38.13 48,898 -0.32(-0.84%)
May 11, 2005 38.18 38.45 38.07 38.45 29,420 +0.24(+0.63%)
May 10, 2005 38.40 38.44 38.08 38.21 34,868 -0.23(-0.59%)
May 09, 2005 38.40 38.51 38.21 38.43 37,729 +0.10(+0.27%)
May 06, 2005 38.54 38.54 38.27 38.33 83,494 -0.07(-0.17%)
May 05, 2005 38.51 38.58 38.13 38.40 100,928 -0.10(-0.27%)
May 04, 2005 38.10 38.52 38.10 38.50 121,495 +0.40(+1.04%)
May 03, 2005 37.99 38.24 37.88 38.10 33,098 +0.16(+0.43%)
May 02, 2005 37.81 37.94 37.74 37.94 66,877 +0.23(+0.62%)
Apr 29, 2005 37.74 37.74 37.22 37.71 108,964 +0.11(+0.29%)
Apr 28, 2005 37.66 37.88 37.52 37.60 73,551 -0.25(-0.66%)
Apr 27, 2005 37.70 37.91 37.34 37.85 102,290 +0.04(+0.10%)
Apr 26, 2005 38.03 38.10 37.81 37.81 123,130 -0.27(-0.71%)
Apr 25, 2005 37.77 38.08 37.75 38.08 47,399 +0.35(+0.93%)
Apr 22, 2005 37.96 37.96 37.44 37.73 40,861 -0.31(-0.81%)
Apr 21, 2005 37.63 38.04 37.54 38.04 106,649 +0.83(+2.23%)
Apr 20, 2005 37.74 37.96 37.21 37.21 116,456 -0.68(-1.80%)
Apr 19, 2005 37.81 37.89 37.63 37.89 116,456 +0.32(+0.84%)
Apr 18, 2005 37.70 37.71 37.42 37.58 127,625 -0.14(-0.37%)
Apr 15, 2005 38.10 38.30 37.60 37.71 63,063 -0.48(-1.25%)
Apr 14, 2005 38.58 38.58 38.19 38.19 113,868 -0.30(-0.78%)
Apr 13, 2005 38.84 38.84 38.41 38.49 171,075 -0.48(-1.24%)
Apr 12, 2005 38.54 39.00 38.35 38.98 55,708 +0.37(+0.97%)
Apr 11, 2005 38.73 38.84 38.58 38.60 66,741 -0.12(-0.32%)
Apr 08, 2005 38.91 38.91 38.63 38.73 77,909 -0.04(-0.09%)
Apr 07, 2005 38.62 38.86 38.52 38.76 57,479 +0.23(+0.59%)
Apr 06, 2005 38.76 38.76 38.43 38.54 45,084 -0.10(-0.25%)
Apr 05, 2005 38.54 38.68 38.45 38.63 39,499 +0.23(+0.59%)
Apr 04, 2005 38.32 38.54 38.19 38.41 27,786 +0.17(+0.44%)
Apr 01, 2005 38.73 38.79 38.17 38.24 487,073 -0.27(-0.71%)
Mar 31, 2005 38.69 38.69 38.44 38.51 48,489 -0.10(-0.27%)
Mar 30, 2005 38.10 38.61 38.10 38.61 43,994 +0.62(+1.62%)
Mar 29, 2005 38.21 38.39 37.96 37.99 18,796 -0.32(-0.84%)
Mar 28, 2005 38.18 38.40 38.16 38.32 40,725 +0.15(+0.38%)
Mar 24, 2005 38.18 38.38 38.17 38.17 46,173 -0.10(-0.25%)
Mar 23, 2005 38.14 38.41 38.10 38.27 45,901 +0.00(+0.00%)
Mar 22, 2005 38.43 38.65 38.18 38.27 54,618 -0.38(-0.99%)
Mar 21, 2005 38.65 38.69 38.44 38.65 39,091 -0.08(-0.21%)
Mar 18, 2005 38.76 38.94 38.56 38.73 29,556 -0.07(-0.19%)
Mar 17, 2005 38.80 38.98 38.69 38.80 37,320 -0.11(-0.28%)
Mar 16, 2005 39.10 39.18 38.80 38.91 42,904 -0.40(-1.01%)
Mar 15, 2005 39.61 39.61 39.31 39.31 25,198 -0.18(-0.45%)
Mar 14, 2005 39.32 39.48 39.27 39.48 40,725 +0.20(+0.50%)
Mar 11, 2005 39.39 39.60 39.23 39.29 40,998 -0.07(-0.19%)
Mar 10, 2005 39.50 39.65 39.31 39.36 31,191 +0.01(+0.04%)
Mar 09, 2005 39.57 39.72 39.23 39.34 68,920 -0.32(-0.80%)
Mar 08, 2005 39.94 39.97 39.65 39.66 80,634 -0.28(-0.70%)
Mar 07, 2005 40.01 40.06 39.89 39.94 54,891 -0.07(-0.17%)
Mar 04, 2005 39.98 40.06 39.88 40.01 626,548 +0.19(+0.48%)
Mar 03, 2005 39.72 39.90 39.58 39.81 31,872 +0.10(+0.24%)
Mar 02, 2005 39.83 39.92 39.57 39.72 28,194 -0.21(-0.51%)
Mar 01, 2005 39.72 39.94 39.66 39.92 200,086 +0.32(+0.80%)
Feb 28, 2005 39.79 39.80 39.46 39.61 65,378 -0.23(-0.57%)
Feb 25, 2005 39.54 39.85 39.39 39.84 51,485 +0.29(+0.74%)
Feb 24, 2005 39.21 39.54 39.04 39.54 34,323 +0.29(+0.75%)
Feb 23, 2005 38.98 39.26 38.90 39.25 83,222 +0.37(+0.96%)
Feb 22, 2005 39.39 39.50 38.87 38.87 47,808 -0.69(-1.74%)
Feb 18, 2005 39.72 39.72 39.51 39.56 60,203 -0.15(-0.39%)
Feb 17, 2005 39.94 39.94 39.65 39.72 85,673 -0.14(-0.35%)
Feb 16, 2005 39.79 40.01 39.17 39.86 51,349 -0.06(-0.15%)
Feb 15, 2005 39.90 39.95 39.73 39.92 55,435 +0.07(+0.17%)
Feb 14, 2005 39.83 39.88 39.71 39.85 48,489 +0.13(+0.33%)
Feb 11, 2005 39.65 39.86 39.41 39.72 87,853 +0.05(+0.13%)
Feb 10, 2005 39.50 39.70 39.42 39.67 44,403 +0.18(+0.45%)
Feb 09, 2005 40.01 40.01 39.49 39.49 45,765 -0.49(-1.23%)
Feb 08, 2005 40.09 40.09 39.82 39.98 46,854 -0.01(-0.04%)
Feb 07, 2005 40.16 40.20 39.90 40.00 114,549 -0.07(-0.16%)
Feb 04, 2005 39.65 40.06 39.60 40.06 79,680 +0.46(+1.15%)
Feb 03, 2005 39.65 39.66 39.45 39.61 146,149 -0.09(-0.22%)
Feb 02, 2005 39.54 39.70 39.42 39.70 136,070 +0.26(+0.67%)
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.