US Consumer Goods Ishares ETF (NY: IYK )

67.67 +0.13 (+0.19%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 47.26 47.26 46.94 46.94 7,898 -0.40(-0.85%)
Dec 28, 2007 47.75 47.75 47.24 47.34 26,139 -0.03(-0.06%)
Dec 27, 2007 48.03 48.03 47.37 47.37 20,837 -0.75(-1.56%)
Dec 26, 2007 47.94 48.15 47.94 48.12 11,310 -0.03(-0.06%)
Dec 24, 2007 48.05 48.18 48.04 48.15 11,166 +0.18(+0.38%)
Dec 21, 2007 47.97 48.02 47.47 47.97 25,601 +0.53(+1.11%)
Dec 20, 2007 47.59 47.59 47.25 47.44 17,158 +0.21(+0.44%)
Dec 19, 2007 47.02 47.50 46.78 47.23 24,784 +0.25(+0.53%)
Dec 18, 2007 47.47 47.47 46.82 46.98 18,656 -0.19(-0.40%)
Dec 17, 2007 47.63 47.63 47.14 47.17 34,588 -0.54(-1.14%)
Dec 14, 2007 47.96 48.02 47.67 47.72 42,759 -0.45(-0.93%)
Dec 13, 2007 48.13 48.19 47.83 48.17 48,479 +0.04(+0.08%)
Dec 12, 2007 48.71 48.71 47.78 48.13 38,538 +0.37(+0.78%)
Dec 11, 2007 48.53 48.82 47.75 47.75 40,172 -0.89(-1.83%)
Dec 10, 2007 48.51 48.75 48.49 48.64 59,828 +0.17(+0.35%)
Dec 07, 2007 48.64 48.69 48.38 48.47 74,352 +0.04(+0.09%)
Dec 06, 2007 48.02 48.47 47.87 48.43 30,912 +0.51(+1.06%)
Dec 05, 2007 47.84 47.97 47.70 47.92 63,594 +0.32(+0.68%)
Dec 04, 2007 47.36 47.75 47.33 47.60 39,355 -0.15(-0.32%)
Dec 03, 2007 48.03 48.04 47.71 47.75 155,922 -0.18(-0.38%)
Nov 30, 2007 47.93 47.98 47.68 47.94 78,165 +0.34(+0.71%)
Nov 29, 2007 47.50 47.73 47.30 47.60 42,623 +0.01(+0.02%)
Nov 28, 2007 46.98 47.64 46.84 47.59 69,995 +0.85(+1.82%)
Nov 27, 2007 46.59 46.81 46.34 46.74 83,174 +0.73(+1.58%)
Nov 26, 2007 46.23 46.92 46.01 46.01 479,575 -0.46(-0.98%)
Nov 23, 2007 46.48 46.52 46.28 46.47 15,251 +0.29(+0.62%)
Nov 21, 2007 46.40 46.58 46.18 46.18 22,687 -0.40(-0.85%)
Nov 20, 2007 46.64 46.85 46.21 46.58 11,575 +0.29(+0.63%)
Nov 19, 2007 46.74 46.78 46.29 46.29 99,136 -0.67(-1.42%)
Nov 16, 2007 46.86 46.96 46.56 46.95 26,282 +0.37(+0.80%)
Nov 15, 2007 46.70 47.03 46.58 46.58 34,725 -0.15(-0.33%)
Nov 14, 2007 46.56 47.20 46.56 46.73 19,541 -0.17(-0.36%)
Nov 13, 2007 46.32 46.90 46.21 46.90 13,481 +0.83(+1.80%)
Nov 12, 2007 45.59 46.65 45.59 46.07 18,179 -0.29(-0.63%)
Nov 09, 2007 46.44 46.77 46.31 46.37 51,883 -0.25(-0.54%)
Nov 08, 2007 46.45 46.73 46.02 46.62 23,558 +0.32(+0.68%)
Nov 07, 2007 46.64 46.83 46.23 46.30 41,125 -0.73(-1.56%)
Nov 06, 2007 46.95 47.03 46.76 47.03 14,979 +0.21(+0.44%)
Nov 05, 2007 46.85 47.00 46.62 46.83 103,086 -0.02(-0.05%)
Nov 02, 2007 46.92 46.98 46.64 46.85 7,217 +0.10(+0.22%)
Nov 01, 2007 47.38 47.45 46.74 46.75 26,418 -1.37(-2.85%)
Oct 31, 2007 47.81 48.12 47.52 48.12 29,141 +0.53(+1.11%)
Oct 30, 2007 47.61 47.76 47.45 47.59 19,337 -0.37(-0.77%)
Oct 29, 2007 47.74 47.98 47.64 47.96 17,022 +0.29(+0.62%)
Oct 26, 2007 47.49 47.73 47.45 47.67 11,711 +0.30(+0.64%)
Oct 25, 2007 47.32 47.56 47.20 47.36 10,485 +0.17(+0.37%)
Oct 24, 2007 47.00 47.19 46.67 47.19 31,184 +0.12(+0.25%)
Oct 23, 2007 46.92 47.09 46.89 47.07 25,056 +0.14(+0.30%)
Oct 22, 2007 46.40 47.03 46.37 46.93 33,499 +0.40(+0.85%)
Oct 19, 2007 47.13 47.19 46.53 46.53 40,036 -0.76(-1.60%)
Oct 18, 2007 47.33 47.38 47.18 47.29 11,438 +0.07(+0.14%)
Oct 17, 2007 47.35 47.51 47.00 47.23 10,349 +0.04(+0.09%)
Oct 16, 2007 47.13 47.27 47.13 47.18 10,621 -0.06(-0.12%)
Oct 15, 2007 47.01 47.66 47.01 47.24 17,158 -0.34(-0.71%)
Oct 12, 2007 47.38 47.62 47.38 47.58 11,302 +0.27(+0.57%)
Oct 11, 2007 47.72 47.72 47.22 47.31 10,077 -0.19(-0.40%)
Oct 10, 2007 47.56 47.58 47.41 47.50 14,570 +0.07(+0.14%)
Oct 09, 2007 47.31 47.45 46.99 47.43 31,184 +0.18(+0.39%)
Oct 08, 2007 47.29 47.31 47.17 47.25 10,077 -0.13(-0.28%)
Oct 05, 2007 47.34 47.51 47.20 47.38 52,155 +0.29(+0.62%)
Oct 04, 2007 47.20 47.20 47.03 47.09 34,316 -0.01(-0.03%)
Oct 03, 2007 47.25 47.25 47.05 47.10 10,621 -0.22(-0.47%)
Oct 02, 2007 47.23 47.40 47.21 47.32 17,975 -0.02(-0.05%)
Oct 01, 2007 46.92 47.34 46.81 47.34 62,505 +0.38(+0.81%)
Sep 28, 2007 46.76 46.96 46.69 46.96 35,406 +0.15(+0.31%)
Sep 27, 2007 46.67 46.81 46.62 46.81 11,030 +0.17(+0.36%)
Sep 26, 2007 46.40 46.72 46.40 46.65 36,223 +0.45(+0.97%)
Sep 25, 2007 46.18 46.32 46.01 46.20 24,920 -0.28(-0.60%)
Sep 24, 2007 46.64 46.73 46.47 46.48 19,200 -0.12(-0.25%)
Sep 21, 2007 46.89 46.90 46.59 46.59 10,757 +0.10(+0.21%)
Sep 20, 2007 46.62 46.75 46.46 46.50 18,520 -0.26(-0.57%)
Sep 19, 2007 46.71 46.84 46.64 46.76 23,150 +0.30(+0.65%)
Sep 18, 2007 45.87 46.53 45.79 46.46 53,653 +0.80(+1.75%)
Sep 17, 2007 45.66 45.73 45.57 45.66 12,936 -0.13(-0.29%)
Sep 14, 2007 45.46 45.80 45.46 45.79 8,715 +0.15(+0.34%)
Sep 13, 2007 45.68 45.81 45.57 45.64 50,794 +0.13(+0.29%)
Sep 12, 2007 45.26 45.62 45.23 45.51 90,013 +0.20(+0.44%)
Sep 11, 2007 44.92 45.31 44.91 45.31 34,316 +0.49(+1.10%)
Sep 10, 2007 44.87 44.95 44.48 44.82 10,349 +0.10(+0.23%)
Sep 07, 2007 44.91 45.02 44.65 44.71 56,104 -0.59(-1.30%)
Sep 06, 2007 45.17 45.46 44.99 45.30 47,662 +0.21(+0.47%)
Sep 05, 2007 45.12 45.16 44.99 45.09 15,796 -0.43(-0.95%)
Sep 04, 2007 45.18 45.56 45.15 45.52 45,074 +0.21(+0.47%)
Aug 31, 2007 45.01 45.31 44.95 45.31 25,056 +0.54(+1.21%)
Aug 30, 2007 44.66 44.96 44.66 44.77 10,621 -0.20(-0.45%)
Aug 29, 2007 44.64 44.97 44.40 44.97 11,575 +0.60(+1.36%)
Aug 28, 2007 44.99 45.08 44.30 44.36 15,932 -0.80(-1.77%)
Aug 27, 2007 45.38 45.43 45.15 45.16 5,310 -0.25(-0.55%)
Aug 24, 2007 45.03 45.44 45.00 45.41 11,983 +0.35(+0.78%)
Aug 23, 2007 45.46 45.46 44.84 45.06 19,200 -0.04(-0.08%)
Aug 22, 2007 45.02 45.13 44.91 45.10 72,173 +0.32(+0.72%)
Aug 21, 2007 44.79 44.96 44.66 44.77 18,520 -0.06(-0.14%)
Aug 20, 2007 44.86 45.20 44.61 44.84 46,981 +0.02(+0.05%)
Aug 17, 2007 45.31 45.31 44.33 44.82 42,214 +0.79(+1.78%)
Aug 16, 2007 43.76 44.44 42.56 44.03 173,898 +0.05(+0.12%)
Aug 15, 2007 44.67 44.94 43.96 43.98 48,887 -0.69(-1.54%)
Aug 14, 2007 45.29 45.29 44.54 44.67 19,473 -0.47(-1.03%)
Aug 13, 2007 45.43 45.49 45.11 45.13 12,528 -0.24(-0.53%)
Aug 10, 2007 44.94 45.46 44.81 45.37 18,247 +0.15(+0.32%)
Aug 09, 2007 45.81 46.11 45.23 45.23 24,648 -1.04(-2.25%)
Aug 08, 2007 45.99 46.44 45.80 46.27 62,505 +0.36(+0.78%)
Aug 07, 2007 45.35 46.18 45.35 45.91 73,535 +0.35(+0.77%)
Aug 06, 2007 45.05 45.56 44.66 45.56 63,867 +0.79(+1.75%)
Aug 03, 2007 45.01 45.12 44.77 44.77 12,664 -0.35(-0.76%)
Aug 02, 2007 45.00 45.22 44.87 45.12 32,001 +0.30(+0.67%)
Aug 01, 2007 44.69 44.82 44.24 44.82 78,982 +0.44(+0.99%)
Jul 31, 2007 45.13 45.76 44.32 44.38 157,693 -0.45(-1.00%)
Jul 30, 2007 44.33 44.88 44.09 44.82 22,741 +0.32(+0.71%)
Jul 27, 2007 44.82 45.03 44.51 44.51 18,656 -0.54(-1.19%)
Jul 26, 2007 45.41 45.99 44.48 45.04 120,108 -0.77(-1.68%)
Jul 25, 2007 45.97 46.00 45.59 45.82 34,452 +0.06(+0.13%)
Jul 24, 2007 46.17 46.25 45.59 45.76 22,605 -0.52(-1.13%)
Jul 23, 2007 46.31 46.43 46.18 46.28 18,928 +0.25(+0.54%)
Jul 20, 2007 46.48 46.48 46.01 46.03 35,133 -0.57(-1.23%)
Jul 19, 2007 46.48 46.69 46.47 46.60 8,170 +0.19(+0.41%)
Jul 18, 2007 46.44 46.51 46.16 46.41 28,597 -0.18(-0.38%)
Jul 17, 2007 46.87 46.87 46.58 46.59 47,253 -0.22(-0.47%)
Jul 16, 2007 46.80 46.96 46.74 46.81 44,257 -0.04(-0.08%)
Jul 13, 2007 46.48 46.88 46.48 46.85 17,294 +0.13(+0.29%)
Jul 12, 2007 46.14 46.71 46.14 46.71 37,448 +0.74(+1.61%)
Jul 11, 2007 45.85 46.01 45.85 45.97 11,030 +0.18(+0.40%)
Jul 10, 2007 46.26 46.29 45.79 45.79 37,040 -0.56(-1.20%)
Jul 09, 2007 46.44 46.48 46.27 46.34 24,103 +0.06(+0.13%)
Jul 06, 2007 46.09 46.32 46.06 46.29 24,103 +0.11(+0.24%)
Jul 05, 2007 46.13 46.20 46.06 46.18 26,146 +0.01(+0.02%)
Jul 03, 2007 46.15 46.20 46.12 46.17 5,038 +0.06(+0.13%)
Jul 02, 2007 46.07 46.20 46.04 46.11 33,908 +0.35(+0.75%)
Jun 29, 2007 45.90 46.10 45.52 45.76 26,009 -0.09(-0.19%)
Jun 28, 2007 45.84 46.04 45.79 45.85 36,086 -0.24(-0.53%)
Jun 27, 2007 45.53 46.09 45.53 46.09 40,308 +0.46(+1.01%)
Jun 26, 2007 45.76 45.90 45.60 45.63 23,150 -0.02(-0.05%)
Jun 25, 2007 45.93 46.06 45.58 45.65 12,800 -0.18(-0.38%)
Jun 22, 2007 46.03 46.15 45.73 45.83 11,983 -0.37(-0.79%)
Jun 21, 2007 45.97 46.21 45.80 46.20 72,582 +0.28(+0.61%)
Jun 20, 2007 46.26 46.45 45.92 45.92 8,715 -0.34(-0.73%)
Jun 19, 2007 46.34 46.34 46.10 46.26 19,200 -0.17(-0.36%)
Jun 18, 2007 46.50 46.56 46.42 46.42 4,221 -0.13(-0.28%)
Jun 15, 2007 46.68 46.78 46.52 46.56 6,672 +0.15(+0.33%)
Jun 14, 2007 46.34 46.50 46.34 46.40 16,205 +0.09(+0.19%)
Jun 13, 2007 46.03 46.31 46.03 46.31 16,477 +0.51(+1.12%)
Jun 12, 2007 46.04 46.16 45.76 45.80 18,247 -0.38(-0.83%)
Jun 11, 2007 46.09 46.29 46.01 46.18 15,524 +0.04(+0.08%)
Jun 08, 2007 45.68 46.18 45.68 46.15 45,210 +0.43(+0.93%)
Jun 07, 2007 46.28 46.32 45.72 45.72 24,239 -0.74(-1.60%)
Jun 06, 2007 46.59 46.60 46.37 46.46 35,406 -0.28(-0.60%)
Jun 05, 2007 46.81 46.89 46.68 46.74 57,058 -0.24(-0.52%)
Jun 04, 2007 46.92 47.03 46.75 46.98 13,890 -0.01(-0.01%)
Jun 01, 2007 47.00 47.03 46.88 46.99 5,583 +0.10(+0.22%)
May 31, 2007 46.92 47.08 46.86 46.89 11,711 -0.02(-0.05%)
May 30, 2007 46.42 46.91 46.42 46.91 12,664 +0.33(+0.71%)
May 29, 2007 46.45 46.69 46.45 46.58 12,528 +0.22(+0.48%)
May 25, 2007 46.38 46.51 46.35 46.36 7,625 +0.16(+0.35%)
May 24, 2007 46.53 46.75 46.19 46.20 13,753 -0.31(-0.66%)
May 23, 2007 46.68 46.80 46.51 46.51 17,975 -0.10(-0.22%)
May 22, 2007 46.53 46.69 46.40 46.61 19,337 +0.13(+0.28%)
May 21, 2007 46.47 46.63 46.43 46.48 27,507 +0.03(+0.06%)
May 18, 2007 46.22 46.45 46.22 46.45 20,698 +0.27(+0.59%)
May 17, 2007 46.10 46.32 46.04 46.18 18,520 -0.04(-0.10%)
May 16, 2007 45.84 46.23 45.84 46.22 10,077 +0.43(+0.95%)
May 15, 2007 45.80 46.09 45.70 45.79 58,283 +0.07(+0.14%)
May 14, 2007 45.82 45.88 45.68 45.72 8,306 +0.01(+0.03%)
May 11, 2007 45.62 45.75 45.59 45.71 19,473 +0.17(+0.37%)
May 10, 2007 45.84 45.86 45.54 45.54 27,371 -0.59(-1.29%)
May 09, 2007 45.87 46.13 45.87 46.13 9,123 +0.13(+0.29%)
May 08, 2007 46.04 46.04 45.88 46.00 108,941 -0.13(-0.29%)
May 07, 2007 46.32 46.32 46.10 46.13 13,345 -0.04(-0.08%)
May 04, 2007 46.26 46.26 46.06 46.17 22,741 +0.08(+0.18%)
May 03, 2007 46.28 46.28 46.05 46.09 18,383 -0.10(-0.22%)
May 02, 2007 45.98 46.29 45.98 46.19 82,659 +0.26(+0.56%)
May 01, 2007 45.87 46.01 45.73 45.93 617,835 -0.27(-0.59%)
Apr 30, 2007 46.30 46.47 46.20 46.20 18,928 -0.04(-0.08%)
Apr 27, 2007 46.24 46.31 46.18 46.24 11,030 -0.09(-0.19%)
Apr 26, 2007 46.38 46.46 46.29 46.33 13,890 -0.05(-0.10%)
Apr 25, 2007 46.38 46.42 46.16 46.38 126,236 +0.20(+0.43%)
Apr 24, 2007 46.04 46.21 45.80 46.18 22,333 +0.04(+0.09%)
Apr 23, 2007 46.13 46.22 46.09 46.14 12,392 +0.03(+0.06%)
Apr 20, 2007 46.02 46.14 45.95 46.11 24,239 +0.38(+0.84%)
Apr 19, 2007 45.59 45.82 45.59 45.73 23,967 -0.16(-0.35%)
Apr 18, 2007 45.68 45.95 45.68 45.89 12,392 +0.08(+0.18%)
Apr 17, 2007 45.68 45.90 45.68 45.81 13,209 +0.23(+0.50%)
Apr 16, 2007 45.43 45.58 45.43 45.58 13,345 +0.27(+0.60%)
Apr 13, 2007 45.25 45.32 45.12 45.31 7,489 +0.01(+0.03%)
Apr 12, 2007 44.81 45.34 44.81 45.29 14,979 +0.23(+0.52%)
Apr 11, 2007 45.26 45.26 44.90 45.06 23,694 -0.20(-0.45%)
Apr 10, 2007 45.22 45.28 45.17 45.26 21,107 +0.15(+0.32%)
Apr 09, 2007 45.29 45.29 45.12 45.12 17,839 -0.04(-0.08%)
Apr 05, 2007 44.98 45.22 44.98 45.15 8,442 +0.17(+0.38%)
Apr 04, 2007 44.85 45.10 44.85 44.99 17,158 +0.13(+0.29%)
Apr 03, 2007 44.77 44.99 44.77 44.85 91,511 +0.32(+0.73%)
Apr 02, 2007 44.41 44.74 44.40 44.53 603,128 +0.26(+0.60%)
Mar 30, 2007 44.35 44.53 43.96 44.27 155,378 -0.01(-0.03%)
Mar 29, 2007 44.31 44.32 44.02 44.28 10,621 +0.12(+0.28%)
Mar 28, 2007 44.02 44.29 43.90 44.16 36,086 -0.02(-0.05%)
Mar 27, 2007 44.22 44.22 44.08 44.18 12,936 -0.29(-0.64%)
Mar 26, 2007 44.59 44.59 44.19 44.46 49,023 -0.12(-0.28%)
Mar 23, 2007 44.57 44.71 44.49 44.59 28,733 -0.12(-0.28%)
Mar 22, 2007 44.75 44.82 44.71 44.71 24,375 +0.06(+0.13%)
Mar 21, 2007 44.16 44.77 44.13 44.66 39,763 +0.46(+1.05%)
Mar 20, 2007 43.85 44.20 43.85 44.19 23,150 +0.36(+0.82%)
Mar 19, 2007 43.77 44.00 43.76 43.83 6,400 +0.30(+0.69%)
Mar 16, 2007 43.77 43.83 43.49 43.53 57,194 -0.23(-0.54%)
Mar 15, 2007 43.50 43.83 43.50 43.77 47,117 +0.33(+0.76%)
Mar 14, 2007 43.40 43.51 42.88 43.44 75,850 +0.08(+0.19%)
Mar 13, 2007 44.13 43.96 43.33 43.36 20,698 -0.77(-1.75%)
Mar 12, 2007 44.05 44.27 44.01 44.13 45,891 +0.04(+0.08%)
Mar 09, 2007 44.06 44.13 43.89 44.09 23,967 +0.14(+0.31%)
Mar 08, 2007 43.92 44.10 43.85 43.95 41,261 +0.34(+0.78%)
Mar 07, 2007 43.82 43.82 43.56 43.61 35,133 -0.12(-0.27%)
Mar 06, 2007 43.58 43.81 43.34 43.73 54,607 +0.59(+1.38%)
Mar 05, 2007 43.19 43.62 43.13 43.13 62,232 -0.37(-0.86%)
Mar 02, 2007 43.76 43.98 43.51 43.51 37,857 -0.49(-1.12%)
Mar 01, 2007 43.47 44.11 43.34 44.00 57,058 -0.02(-0.05%)
Feb 28, 2007 43.90 44.18 43.70 44.02 45,483 +0.38(+0.87%)
Feb 27, 2007 44.76 44.82 43.52 43.64 77,484 -1.48(-3.29%)
Feb 26, 2007 45.21 45.26 44.99 45.12 17,732 -0.08(-0.18%)
Feb 23, 2007 45.23 45.23 45.05 45.21 14,162 -0.01(-0.02%)
Feb 22, 2007 45.41 45.41 45.10 45.21 14,298 -0.19(-0.42%)
Feb 21, 2007 45.51 45.51 45.35 45.40 13,890 -0.17(-0.38%)
Feb 20, 2007 45.32 45.59 45.28 45.58 19,064 +0.17(+0.37%)
Feb 16, 2007 45.35 45.41 45.24 45.41 20,971 +0.09(+0.19%)
Feb 15, 2007 45.17 45.40 45.17 45.32 56,513 +0.21(+0.47%)
Feb 14, 2007 44.99 45.18 44.96 45.11 171,535 +0.18(+0.41%)
Feb 13, 2007 44.72 44.96 44.72 44.93 32,864 +0.31(+0.69%)
Feb 12, 2007 44.65 44.73 44.59 44.62 36,767 -0.04(-0.08%)
Feb 09, 2007 44.85 44.89 44.58 44.66 64,003 -0.02(-0.05%)
Feb 08, 2007 44.77 44.77 44.63 44.68 35,133 -0.25(-0.56%)
Feb 07, 2007 45.07 45.07 44.82 44.93 18,520 -0.03(-0.07%)
Feb 06, 2007 45.06 45.06 44.85 44.96 13,209 -0.01(-0.02%)
Feb 05, 2007 44.99 45.05 44.91 44.96 19,881 -0.19(-0.42%)
Feb 02, 2007 45.11 45.25 45.07 45.15 46,027 +0.08(+0.18%)
Feb 01, 2007 44.83 45.13 44.83 45.07 141,351 +0.29(+0.66%)
Jan 31, 2007 44.51 44.85 44.39 44.78 46,572 +0.31(+0.69%)
Jan 30, 2007 44.53 44.53 44.40 44.47 20,698 -0.07(-0.16%)
Jan 29, 2007 44.59 44.77 44.51 44.54 58,692 +0.10(+0.21%)
Jan 26, 2007 44.59 44.59 44.27 44.45 22,060 -0.03(-0.07%)
Jan 25, 2007 44.77 44.81 44.40 44.48 18,247 -0.35(-0.77%)
Jan 24, 2007 44.76 44.82 44.62 44.82 66,045 +0.17(+0.38%)
Jan 23, 2007 44.52 44.84 44.52 44.66 18,656 +0.11(+0.25%)
Jan 22, 2007 44.55 44.63 44.44 44.55 37,448 -0.07(-0.16%)
Jan 19, 2007 44.49 44.67 44.43 44.62 62,096 +0.11(+0.25%)
Jan 18, 2007 44.63 44.64 44.41 44.51 21,243 -0.07(-0.16%)
Jan 17, 2007 44.61 44.72 44.49 44.58 54,879 +0.02(+0.05%)
Jan 16, 2007 44.46 44.56 44.41 44.56 84,293 +0.14(+0.31%)
Jan 12, 2007 44.50 44.55 44.40 44.42 29,278 -0.14(-0.31%)
Jan 11, 2007 44.22 44.63 44.22 44.56 35,814 +0.36(+0.82%)
Jan 10, 2007 43.89 44.24 43.84 44.20 42,623 +0.31(+0.70%)
Jan 09, 2007 43.81 43.95 43.75 43.89 94,506 +0.01(+0.03%)
Jan 08, 2007 43.82 43.88 43.51 43.88 37,040 +0.15(+0.35%)
Jan 05, 2007 43.77 43.84 43.61 43.72 32,954 -0.27(-0.62%)
Jan 04, 2007 43.83 44.07 43.69 43.99 14,162 +0.11(+0.25%)
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.