US Consumer Goods Ishares ETF (NY: IYK )

206.14 -1.33 (-0.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 45.50 45.51 45.25 45.25 52,269 -0.39(-0.86%)
Mar 30, 2010 45.66 45.74 45.46 45.64 17,780 -0.01(-0.02%)
Mar 29, 2010 45.71 45.71 45.57 45.65 49,081 +0.13(+0.29%)
Mar 26, 2010 45.46 45.60 45.31 45.52 19,863 +0.12(+0.27%)
Mar 25, 2010 45.85 45.85 45.04 45.39 18,387 -0.18(-0.40%)
Mar 24, 2010 45.84 45.87 45.53 45.58 79,082 -0.38(-0.83%)
Mar 23, 2010 45.58 45.97 45.54 45.96 24,123 +0.40(+0.89%)
Mar 22, 2010 45.26 45.61 44.91 45.55 18,408 +0.31(+0.69%)
Mar 19, 2010 45.54 45.54 45.14 45.24 18,400 -0.09(-0.20%)
Mar 18, 2010 45.27 45.54 45.27 45.33 13,992 +0.02(+0.03%)
Mar 17, 2010 45.05 45.33 45.05 45.32 31,580 +0.28(+0.63%)
Mar 16, 2010 44.97 45.05 44.84 45.03 45,392 +0.24(+0.53%)
Mar 15, 2010 44.70 44.81 44.69 44.80 30,758 +0.15(+0.34%)
Mar 12, 2010 44.65 44.75 44.58 44.65 30,731 +0.04(+0.09%)
Mar 11, 2010 44.34 44.61 44.13 44.61 56,794 +0.11(+0.24%)
Mar 10, 2010 44.46 44.54 44.38 44.50 45,389 -0.03(-0.07%)
Mar 09, 2010 44.36 44.68 44.36 44.53 27,117 +0.01(+0.02%)
Mar 08, 2010 44.57 44.61 44.43 44.52 19,478 -0.10(-0.22%)
Mar 05, 2010 44.51 44.63 44.28 44.62 34,609 +0.35(+0.79%)
Mar 04, 2010 44.12 44.38 44.11 44.27 16,714 +0.20(+0.45%)
Mar 03, 2010 43.93 44.17 43.93 44.07 23,499 +0.16(+0.36%)
Mar 02, 2010 43.94 44.00 43.78 43.91 96,497 +0.26(+0.59%)
Mar 01, 2010 43.33 43.67 43.33 43.66 124,454 +0.43(+0.99%)
Feb 26, 2010 43.42 43.42 43.07 43.23 24,720 -0.09(-0.21%)
Feb 25, 2010 42.90 43.35 42.86 43.32 50,610 -0.13(-0.30%)
Feb 24, 2010 43.32 43.45 43.15 43.45 47,335 +0.21(+0.49%)
Feb 23, 2010 43.33 43.55 43.12 43.23 25,548 -0.19(-0.44%)
Feb 22, 2010 43.61 43.62 43.39 43.42 58,664 -0.09(-0.21%)
Feb 19, 2010 43.42 43.62 43.36 43.52 37,369 -0.01(-0.02%)
Feb 18, 2010 43.11 43.56 43.11 43.52 24,602 +0.34(+0.78%)
Feb 17, 2010 43.09 43.25 42.98 43.19 35,715 +0.29(+0.68%)
Feb 16, 2010 42.74 42.90 42.56 42.90 53,748 +0.47(+1.12%)
Feb 12, 2010 42.03 42.42 42.42 42.42 18,606 +0.02(+0.05%)
Feb 11, 2010 41.97 42.44 41.72 42.41 46,629 +0.46(+1.10%)
Feb 10, 2010 41.89 42.04 41.62 41.94 43,589 -0.06(-0.14%)
Feb 09, 2010 41.75 42.25 41.65 42.00 66,575 +0.63(+1.52%)
Feb 08, 2010 41.54 41.82 41.37 41.37 28,793 -0.20(-0.48%)
Feb 05, 2010 41.57 41.65 40.99 41.57 42,609 -0.10(-0.24%)
Feb 04, 2010 42.44 42.53 41.67 41.67 25,860 -1.15(-2.70%)
Feb 03, 2010 42.79 42.86 42.66 42.82 35,863 -0.10(-0.23%)
Feb 02, 2010 42.21 42.94 42.16 42.92 15,353 +0.85(+2.02%)
Feb 01, 2010 41.97 42.14 41.86 42.07 68,775 +0.32(+0.77%)
Jan 29, 2010 42.24 42.37 41.68 41.75 43,687 -0.37(-0.87%)
Jan 28, 2010 42.39 42.53 42.03 42.12 100,620 -0.09(-0.22%)
Jan 27, 2010 41.98 42.21 41.74 42.21 21,190 +0.14(+0.34%)
Jan 26, 2010 41.92 42.22 41.81 42.07 31,555 -0.04(-0.09%)
Jan 25, 2010 42.33 42.33 41.99 42.10 31,428 +0.18(+0.42%)
Jan 22, 2010 42.23 42.40 41.93 41.93 39,360 -0.38(-0.90%)
Jan 21, 2010 43.05 43.16 42.26 42.31 64,831 -0.69(-1.60%)
Jan 20, 2010 43.12 43.17 42.76 43.00 113,663 -0.52(-1.19%)
Jan 19, 2010 43.17 43.52 43.17 43.52 28,894 +0.30(+0.69%)
Jan 15, 2010 43.53 43.22 43.22 43.22 28,041 -0.34(-0.79%)
Jan 14, 2010 43.40 43.59 43.39 43.56 28,346 +0.05(+0.12%)
Jan 13, 2010 43.31 43.61 43.25 43.51 13,615 +0.31(+0.71%)
Jan 12, 2010 43.00 43.24 43.00 43.20 27,657 +0.05(+0.11%)
Jan 11, 2010 43.12 43.25 42.76 43.16 33,815 +0.06(+0.14%)
Jan 08, 2010 43.10 43.10 42.89 43.10 64,168 -0.16(-0.37%)
Jan 07, 2010 43.22 43.28 42.95 43.26 43,341 +0.07(+0.16%)
Jan 06, 2010 43.00 43.21 42.98 43.19 23,298 +0.08(+0.19%)
Jan 05, 2010 42.86 43.10 42.66 43.10 28,710 +0.25(+0.59%)
Jan 04, 2010 42.52 42.89 42.52 42.85 199,869 +0.47(+1.12%)
Dec 31, 2009 42.95 42.38 42.38 42.38 30,923 -0.46(-1.08%)
Dec 30, 2009 42.78 42.91 42.76 42.84 12,313 -0.04(-0.09%)
Dec 29, 2009 42.93 42.98 42.88 42.88 22,099 +0.05(+0.12%)
Dec 28, 2009 43.00 43.00 42.73 42.83 35,570 +0.02(+0.05%)
Dec 24, 2009 42.70 42.85 42.67 42.81 15,549 +0.13(+0.30%)
Dec 23, 2009 42.69 42.69 42.53 42.68 55,327 -0.14(-0.33%)
Dec 22, 2009 42.55 42.85 42.55 42.82 29,095 +0.24(+0.56%)
Dec 21, 2009 42.39 42.74 42.39 42.58 47,334 +0.31(+0.72%)
Dec 18, 2009 42.54 42.54 41.90 42.28 62,443 -0.06(-0.14%)
Dec 17, 2009 42.55 42.63 42.34 42.34 29,815 -0.57(-1.33%)
Dec 16, 2009 43.10 43.20 42.90 42.91 26,113 +0.04(+0.09%)
Dec 15, 2009 42.93 43.01 42.81 42.87 12,014 -0.14(-0.34%)
Dec 14, 2009 42.86 43.03 42.79 43.02 20,386 +0.34(+0.80%)
Dec 11, 2009 42.77 42.89 42.67 42.68 16,051 +0.11(+0.27%)
Dec 10, 2009 42.62 42.77 42.55 42.56 14,345 +0.15(+0.34%)
Dec 09, 2009 42.33 42.55 42.16 42.42 29,774 -0.02(-0.05%)
Dec 08, 2009 42.63 42.63 42.30 42.44 179,127 -0.45(-1.05%)
Dec 07, 2009 43.01 43.01 42.77 42.89 48,968 -0.06(-0.14%)
Dec 04, 2009 43.12 43.33 42.69 42.95 27,970 +0.32(+0.75%)
Dec 03, 2009 43.10 43.12 42.62 42.63 24,478 -0.39(-0.90%)
Dec 02, 2009 42.77 43.20 42.77 43.02 13,506 +0.21(+0.48%)
Dec 01, 2009 41.97 42.99 41.97 42.81 205,961 +0.61(+1.45%)
Nov 30, 2009 42.55 42.55 42.05 42.20 20,865 -0.16(-0.38%)
Nov 27, 2009 42.06 42.51 41.64 42.36 6,884 -0.46(-1.07%)
Nov 25, 2009 42.75 42.92 42.75 42.82 27,286 +0.05(+0.11%)
Nov 24, 2009 42.71 42.81 42.48 42.78 62,679 +0.04(+0.09%)
Nov 23, 2009 42.70 42.91 42.67 42.74 66,448 +0.42(+0.99%)
Nov 20, 2009 42.15 42.40 41.82 42.32 29,902 -0.07(-0.16%)
Nov 19, 2009 42.47 42.47 42.10 42.39 34,400 -0.34(-0.80%)
Nov 18, 2009 42.64 42.76 42.45 42.73 31,878 +0.02(+0.05%)
Nov 17, 2009 42.55 42.72 42.51 42.71 51,377 +0.03(+0.08%)
Nov 16, 2009 42.23 42.78 42.23 42.67 58,719 +0.52(+1.24%)
Nov 13, 2009 41.91 42.25 41.81 42.15 35,275 +0.32(+0.77%)
Nov 12, 2009 42.15 42.27 41.78 41.83 28,680 -0.41(-0.98%)
Nov 11, 2009 42.24 42.34 42.07 42.24 32,455 +0.24(+0.56%)
Nov 10, 2009 41.86 42.11 41.84 42.00 52,326 +0.09(+0.22%)
Nov 09, 2009 41.23 41.91 41.17 41.91 83,157 +0.71(+1.72%)
Nov 06, 2009 40.95 41.21 40.95 41.20 29,838 +0.13(+0.32%)
Nov 05, 2009 40.55 41.07 40.55 41.07 14,095 +0.81(+2.01%)
Nov 04, 2009 40.36 40.68 40.24 40.26 40,472 -0.02(-0.04%)
Nov 03, 2009 40.17 40.30 40.06 40.28 26,581 -0.13(-0.32%)
Nov 02, 2009 40.22 40.55 40.07 40.41 113,999 +0.40(+1.01%)
Oct 30, 2009 40.68 40.82 39.94 40.01 110,705 -0.73(-1.79%)
Oct 29, 2009 40.40 40.85 40.36 40.74 68,773 +0.68(+1.69%)
Oct 28, 2009 40.34 40.53 40.05 40.06 41,802 -0.47(-1.15%)
Oct 27, 2009 40.57 40.68 40.24 40.52 32,696 -0.06(-0.16%)
Oct 26, 2009 41.07 41.31 40.55 40.59 15,178 -0.43(-1.05%)
Oct 23, 2009 41.02 41.04 40.90 41.02 33,398 -0.44(-1.07%)
Oct 22, 2009 41.21 41.64 40.96 41.46 37,092 +0.14(+0.35%)
Oct 21, 2009 41.36 41.78 41.28 41.32 46,823 -0.12(-0.29%)
Oct 20, 2009 41.36 41.48 41.36 41.44 19,806 -0.12(-0.29%)
Oct 19, 2009 41.39 41.78 41.33 41.56 25,669 +0.21(+0.52%)
Oct 16, 2009 41.25 41.43 41.22 41.35 29,495 -0.03(-0.07%)
Oct 15, 2009 41.15 41.38 41.10 41.38 15,013 +0.17(+0.42%)
Oct 14, 2009 41.27 41.29 41.07 41.21 16,114 +0.30(+0.73%)
Oct 13, 2009 40.94 41.00 40.75 40.91 27,374 -0.15(-0.37%)
Oct 12, 2009 41.17 41.27 40.94 41.06 23,207 +0.20(+0.49%)
Oct 09, 2009 40.84 40.86 40.64 40.86 24,610 +0.08(+0.19%)
Oct 08, 2009 40.65 40.82 40.51 40.78 62,779 +0.41(+1.01%)
Oct 07, 2009 40.42 40.43 40.28 40.37 11,988 +0.09(+0.21%)
Oct 06, 2009 40.19 40.51 40.19 40.29 61,640 +0.34(+0.84%)
Oct 05, 2009 39.72 39.99 39.49 39.95 35,394 +0.25(+0.63%)
Oct 02, 2009 39.36 39.81 39.36 39.70 51,358 +0.06(+0.16%)
Oct 01, 2009 40.17 40.17 39.59 39.64 168,744 -0.68(-1.68%)
Sep 30, 2009 40.28 40.44 39.97 40.32 29,004 +0.08(+0.21%)
Sep 29, 2009 40.23 40.35 40.14 40.23 28,687 +0.11(+0.27%)
Sep 28, 2009 39.86 40.31 39.86 40.13 9,729 +0.33(+0.82%)
Sep 25, 2009 39.84 40.04 39.77 39.80 64,270 -0.11(-0.29%)
Sep 24, 2009 40.17 40.33 39.78 39.91 47,740 -0.24(-0.59%)
Sep 23, 2009 40.23 40.61 40.15 40.15 30,850 +0.02(+0.04%)
Sep 22, 2009 40.26 40.26 40.03 40.13 30,199 -0.17(-0.42%)
Sep 21, 2009 40.21 40.33 40.10 40.30 21,519 -0.22(-0.55%)
Sep 18, 2009 40.36 40.61 40.34 40.52 34,908 +0.47(+1.18%)
Sep 17, 2009 39.96 40.30 39.96 40.05 87,968 +0.28(+0.71%)
Sep 16, 2009 39.90 40.07 39.62 39.77 95,255 +0.03(+0.08%)
Sep 15, 2009 39.75 39.83 39.57 39.74 54,247 -0.06(-0.15%)
Sep 14, 2009 39.61 39.81 39.49 39.80 28,296 +0.04(+0.10%)
Sep 11, 2009 39.68 39.83 39.63 39.76 20,682 +0.15(+0.39%)
Sep 10, 2009 39.34 39.62 39.34 39.61 84,510 +0.22(+0.56%)
Sep 09, 2009 39.23 39.48 39.16 39.39 18,357 +0.10(+0.25%)
Sep 08, 2009 39.01 39.30 38.98 39.29 34,272 +0.51(+1.32%)
Sep 04, 2009 38.39 38.82 38.34 38.78 28,949 +0.31(+0.81%)
Sep 03, 2009 38.35 38.46 38.11 38.46 23,129 +0.19(+0.50%)
Sep 02, 2009 38.17 38.43 38.17 38.27 32,384 -0.01(-0.02%)
Sep 01, 2009 38.69 39.07 38.22 38.28 102,593 -0.58(-1.49%)
Aug 31, 2009 38.61 38.86 38.61 38.86 38,751 +0.02(+0.04%)
Aug 28, 2009 39.27 39.27 38.70 38.85 24,518 -0.17(-0.43%)
Aug 27, 2009 38.96 39.10 38.64 39.01 32,147 +0.01(+0.02%)
Aug 26, 2009 38.78 39.20 38.78 39.01 55,713 +0.08(+0.20%)
Aug 25, 2009 39.09 39.24 38.91 38.93 28,195 -0.01(-0.02%)
Aug 24, 2009 39.11 39.52 38.80 38.94 48,306 -0.13(-0.33%)
Aug 21, 2009 38.73 39.15 38.73 39.07 136,907 +0.46(+1.19%)
Aug 20, 2009 38.46 38.65 38.44 38.61 24,197 +0.27(+0.69%)
Aug 19, 2009 37.83 38.40 37.83 38.34 17,078 +0.27(+0.70%)
Aug 18, 2009 37.78 38.17 37.78 38.07 33,847 +0.26(+0.69%)
Aug 17, 2009 37.94 38.04 37.74 37.81 45,591 -0.50(-1.29%)
Aug 14, 2009 38.60 38.68 38.10 38.31 22,886 -0.21(-0.54%)
Aug 13, 2009 38.60 38.60 38.26 38.52 39,743 +0.06(+0.16%)
Aug 12, 2009 38.41 38.71 38.40 38.46 110,161 -0.05(-0.12%)
Aug 11, 2009 38.52 38.65 38.44 38.50 64,026 -0.18(-0.45%)
Aug 10, 2009 38.69 38.69 38.52 38.68 46,253 -0.16(-0.42%)
Aug 07, 2009 38.78 38.97 38.57 38.84 41,380 +0.32(+0.82%)
Aug 06, 2009 39.06 39.06 38.38 38.52 46,685 -0.35(-0.90%)
Aug 05, 2009 39.10 39.10 38.66 38.88 23,285 -0.26(-0.66%)
Aug 04, 2009 38.97 39.35 38.97 39.14 136,848 +0.13(+0.33%)
Aug 03, 2009 39.18 39.26 38.88 39.01 86,459 +0.09(+0.24%)
Jul 31, 2009 38.75 39.26 38.73 38.91 26,207 +0.11(+0.30%)
Jul 30, 2009 39.01 39.30 38.78 38.80 47,378 +0.22(+0.57%)
Jul 29, 2009 38.46 38.74 38.43 38.58 21,176 +0.00(+0.00%)
Jul 28, 2009 38.36 38.65 38.25 38.58 55,764 -0.02(-0.06%)
Jul 27, 2009 38.43 38.60 38.31 38.60 21,785 +0.09(+0.24%)
Jul 24, 2009 38.38 38.54 38.15 38.51 46,230 +0.18(+0.48%)
Jul 23, 2009 37.62 38.59 37.59 38.33 47,859 +0.89(+2.36%)
Jul 22, 2009 37.44 37.65 37.33 37.44 65,563 -0.02(-0.06%)
Jul 21, 2009 37.49 37.78 37.14 37.46 72,584 +0.02(+0.06%)
Jul 20, 2009 37.36 37.44 37.05 37.44 16,511 +0.17(+0.45%)
Jul 17, 2009 37.20 37.27 37.05 37.27 21,877 +0.08(+0.21%)
Jul 16, 2009 36.92 37.26 36.82 37.20 67,441 +0.21(+0.58%)
Jul 15, 2009 36.36 36.98 36.28 36.98 59,575 +0.89(+2.45%)
Jul 14, 2009 35.83 36.11 35.79 36.10 16,901 +0.27(+0.77%)
Jul 13, 2009 35.43 35.85 35.27 35.82 23,002 +0.55(+1.56%)
Jul 10, 2009 35.23 35.50 35.13 35.27 17,837 +0.00(+0.00%)
Jul 09, 2009 35.49 35.52 35.26 35.27 58,755 -0.22(-0.62%)
Jul 08, 2009 35.69 35.69 35.21 35.49 50,032 -0.02(-0.04%)
Jul 07, 2009 35.93 36.00 35.49 35.51 44,407 -0.50(-1.38%)
Jul 06, 2009 35.40 36.01 35.34 36.01 26,181 +0.34(+0.94%)
Jul 02, 2009 35.70 35.87 35.61 35.67 115,163 -0.57(-1.58%)
Jul 01, 2009 35.90 36.51 35.90 36.24 29,378 +0.58(+1.63%)
Jun 30, 2009 36.15 36.15 35.43 35.66 25,577 -0.17(-0.48%)
Jun 29, 2009 35.69 35.88 35.51 35.83 40,204 +0.31(+0.87%)
Jun 26, 2009 35.46 35.70 35.34 35.53 82,807 +0.03(+0.09%)
Jun 25, 2009 35.04 35.58 35.04 35.49 84,009 +0.58(+1.66%)
Jun 24, 2009 35.08 35.34 34.78 34.91 29,439 -0.19(-0.54%)
Jun 23, 2009 35.40 35.40 35.06 35.11 65,732 -0.15(-0.43%)
Jun 22, 2009 35.39 35.52 35.23 35.26 59,124 -0.39(-1.09%)
Jun 19, 2009 36.02 36.13 35.62 35.65 33,569 -0.19(-0.53%)
Jun 18, 2009 35.30 35.97 35.30 35.84 73,348 +0.56(+1.60%)
Jun 17, 2009 35.12 35.52 35.12 35.27 44,273 +0.10(+0.28%)
Jun 16, 2009 35.77 35.80 35.17 35.17 65,925 -0.63(-1.75%)
Jun 15, 2009 36.19 36.19 35.72 35.80 36,749 -0.66(-1.82%)
Jun 12, 2009 36.27 36.52 36.15 36.46 39,835 +0.06(+0.17%)
Jun 11, 2009 36.51 36.82 36.40 36.40 39,997 -0.01(-0.02%)
Jun 10, 2009 36.82 36.84 36.08 36.41 43,183 -0.16(-0.44%)
Jun 09, 2009 36.71 36.77 36.43 36.57 53,467 -0.12(-0.33%)
Jun 08, 2009 36.41 36.87 36.28 36.69 36,377 +0.00(+0.00%)
Jun 05, 2009 37.09 37.14 36.48 36.69 65,335 -0.11(-0.30%)
Jun 04, 2009 36.70 36.84 36.35 36.80 35,388 +0.19(+0.53%)
Jun 03, 2009 36.71 36.76 36.34 36.61 39,180 -0.33(-0.89%)
Jun 02, 2009 36.43 37.06 36.35 36.94 63,853 +0.52(+1.42%)
Jun 01, 2009 36.07 36.53 36.04 36.42 65,078 +0.79(+2.23%)
May 29, 2009 35.24 35.62 35.04 35.62 37,174 +0.54(+1.54%)
May 28, 2009 34.90 35.15 34.54 35.08 54,066 +0.31(+0.90%)
May 27, 2009 35.43 35.50 34.72 34.77 68,479 -0.80(-2.25%)
May 26, 2009 34.95 35.67 34.87 35.57 133,151 +0.44(+1.26%)
May 22, 2009 35.05 35.42 34.95 35.13 33,169 +0.03(+0.09%)
May 21, 2009 35.39 35.39 34.78 35.10 100,924 -0.38(-1.08%)
May 20, 2009 35.57 35.91 35.48 35.48 61,595 +0.09(+0.26%)
May 19, 2009 35.20 35.52 35.08 35.39 70,510 +0.21(+0.61%)
May 18, 2009 34.81 35.20 34.62 35.17 62,535 +0.62(+1.79%)
May 15, 2009 34.42 34.80 34.42 34.56 80,066 +0.09(+0.27%)
May 14, 2009 34.43 34.72 34.33 34.46 645,280 +0.09(+0.27%)
May 13, 2009 34.33 34.41 34.05 34.37 79,227 -0.33(-0.94%)
May 12, 2009 34.46 34.88 34.36 34.70 69,122 +0.28(+0.81%)
May 11, 2009 34.50 34.66 34.33 34.42 75,359 -0.50(-1.44%)
May 08, 2009 34.76 35.04 34.60 34.92 143,116 +0.40(+1.15%)
May 07, 2009 35.10 35.10 34.33 34.53 103,591 -0.01(-0.02%)
May 06, 2009 34.51 34.63 34.32 34.53 73,039 +0.15(+0.44%)
May 05, 2009 34.35 34.66 34.17 34.38 121,513 -0.21(-0.62%)
May 04, 2009 33.68 34.59 33.68 34.59 145,382 +0.91(+2.69%)
May 01, 2009 33.60 33.69 33.30 33.69 276,766 +0.03(+0.08%)
Apr 30, 2009 34.33 34.34 33.50 33.66 549,910 +0.04(+0.11%)
Apr 29, 2009 33.91 33.97 33.48 33.63 84,495 +0.42(+1.26%)
Apr 28, 2009 32.82 33.45 32.82 33.21 66,761 +0.10(+0.30%)
Apr 27, 2009 32.95 33.56 32.95 33.11 70,215 -0.08(-0.25%)
Apr 24, 2009 32.92 33.45 32.92 33.19 107,685 +0.39(+1.19%)
Apr 23, 2009 32.78 33.08 32.50 32.80 184,533 -0.06(-0.19%)
Apr 22, 2009 32.87 33.30 32.72 32.86 85,781 -0.08(-0.23%)
Apr 21, 2009 33.11 33.11 32.53 32.94 66,217 +0.14(+0.42%)
Apr 20, 2009 33.03 33.38 32.75 32.80 118,191 -0.80(-2.38%)
Apr 17, 2009 33.24 33.76 33.24 33.60 93,586 +0.29(+0.86%)
Apr 16, 2009 32.83 33.39 32.72 33.31 184,523 +0.52(+1.59%)
Apr 15, 2009 32.14 32.84 32.13 32.79 84,163 +0.63(+1.95%)
Apr 14, 2009 32.53 32.53 32.11 32.17 108,267 -0.54(-1.66%)
Apr 13, 2009 32.76 32.84 32.56 32.71 139,528 -0.23(-0.69%)
Apr 09, 2009 33.49 33.49 32.74 32.94 113,648 +0.49(+1.51%)
Apr 08, 2009 32.23 32.46 32.12 32.45 72,767 +0.32(+1.00%)
Apr 07, 2009 32.33 32.44 32.06 32.13 95,756 -0.55(-1.68%)
Apr 06, 2009 32.40 32.75 32.32 32.68 70,306 -0.10(-0.30%)
Apr 03, 2009 32.63 32.78 32.32 32.78 105,024 +0.20(+0.61%)
Apr 02, 2009 32.42 33.07 32.33 32.58 214,321 +0.76(+2.37%)
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.