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, 2010 16.12 16.17 15.95 15.99 385,124 -0.10(-0.65%)
Jun 29, 2010 16.29 16.29 16.03 16.09 99,870 -0.24(-1.48%)
Jun 25, 2010 16.33 16.53 16.32 16.33 84,622 -0.13(-0.76%)
Jun 24, 2010 16.58 16.60 16.45 16.46 239,815 -0.25(-1.49%)
Jun 23, 2010 16.69 16.80 16.59 16.71 127,072 +0.02(+0.14%)
Jun 22, 2010 16.93 16.98 16.67 16.68 94,067 -0.23(-1.34%)
Jun 21, 2010 17.13 17.13 16.85 16.91 77,592 -0.04(-0.23%)
Jun 18, 2010 16.95 17.06 16.94 16.95 29,840 -0.04(-0.21%)
Jun 17, 2010 16.97 16.99 16.84 16.99 190,398 +0.05(+0.32%)
Jun 16, 2010 16.92 16.98 16.88 16.93 87,879 -0.07(-0.39%)
Jun 15, 2010 16.91 17.00 16.87 17.00 16,924 +0.24(+1.44%)
Jun 14, 2010 16.80 16.88 16.75 16.76 53,377 +0.08(+0.48%)
Jun 11, 2010 16.54 16.68 16.54 16.68 108,389 -0.06(-0.36%)
Jun 10, 2010 16.56 16.74 16.56 16.73 53,474 +0.39(+2.39%)
Jun 09, 2010 16.55 16.59 16.33 16.34 56,907 -0.05(-0.31%)
Jun 08, 2010 16.23 16.40 16.22 16.39 72,679 +0.19(+1.14%)
Jun 07, 2010 16.36 16.41 16.20 16.21 65,610 -0.12(-0.75%)
Jun 04, 2010 16.33 16.57 16.27 16.33 59,603 -0.47(-2.79%)
Jun 03, 2010 16.81 16.85 16.73 16.80 44,808 +0.12(+0.69%)
Jun 02, 2010 16.44 16.71 16.44 16.68 108,758 +0.28(+1.68%)
Jun 01, 2010 16.39 16.63 16.37 16.41 434,084 -0.14(-0.84%)
May 28, 2010 16.55 16.71 16.55 16.55 187,565 -0.14(-0.82%)
May 27, 2010 16.53 16.68 16.46 16.68 136,408 +0.40(+2.44%)
May 26, 2010 16.49 16.57 16.29 16.29 187,023 -0.09(-0.53%)
May 25, 2010 16.12 16.37 16.02 16.37 325,353 -0.12(-0.72%)
May 24, 2010 16.56 16.67 16.49 16.49 260,824 -0.13(-0.77%)
May 21, 2010 16.24 16.64 16.21 16.62 263,379 +0.11(+0.67%)
May 20, 2010 16.61 16.77 16.51 16.51 196,409 -0.57(-3.34%)
May 19, 2010 17.06 17.13 16.92 17.08 159,102 -0.05(-0.28%)
May 18, 2010 17.41 17.43 17.11 17.13 214,120 -0.17(-1.00%)
May 17, 2010 17.25 17.31 17.04 17.30 133,126 +0.13(+0.73%)
May 14, 2010 17.18 17.37 17.09 17.18 110,764 -0.23(-1.33%)
May 13, 2010 17.58 17.60 17.40 17.41 121,225 -0.17(-0.97%)
May 12, 2010 17.47 17.59 17.42 17.58 998,650 +0.18(+1.05%)
May 11, 2010 17.46 17.57 17.39 17.40 184,438 -0.02(-0.09%)
May 10, 2010 17.35 17.43 17.32 17.41 470,163 +0.63(+3.77%)
May 07, 2010 16.76 16.96 16.63 16.78 446,682 +1.49(+9.75%)
May 06, 2010 17.34 17.41 0.0418 15.29 1,674 -2.09(-12.04%)
May 05, 2010 17.43 17.48 17.34 17.38 271,694 -0.10(-0.56%)
May 04, 2010 17.59 17.65 17.44 17.48 241,496 -0.28(-1.56%)
May 03, 2010 17.65 17.82 17.65 17.76 274,815 +0.13(+0.76%)
Apr 30, 2010 17.78 17.87 17.61 17.62 877,713 -0.16(-0.89%)
Apr 29, 2010 17.73 17.85 17.66 17.78 1,144,528 +0.12(+0.68%)
Apr 28, 2010 17.60 17.71 17.57 17.66 69,387 +0.09(+0.53%)
Apr 27, 2010 17.88 17.88 17.54 17.57 218,554 -0.39(-2.19%)
Apr 26, 2010 17.97 18.06 17.96 17.97 115,452 -0.01(-0.03%)
Apr 23, 2010 17.92 17.97 17.88 17.97 546,285 -0.00(-0.02%)
Apr 22, 2010 17.85 17.97 17.81 17.97 805,814 +0.01(+0.08%)
Apr 21, 2010 17.90 17.99 17.90 17.96 479,389 +0.05(+0.28%)
Apr 20, 2010 17.90 17.92 17.80 17.91 161,673 +0.10(+0.59%)
Apr 19, 2010 17.73 17.80 17.68 17.80 78,255 +0.05(+0.30%)
Apr 16, 2010 17.81 17.90 17.64 17.75 998,567 -0.12(-0.69%)
Apr 15, 2010 17.80 17.87 17.75 17.87 84,125 +0.02(+0.12%)
Apr 14, 2010 17.78 17.85 17.73 17.85 346,430 +0.08(+0.44%)
Apr 13, 2010 17.74 17.80 17.68 17.77 101,344 -0.01(-0.07%)
Apr 12, 2010 17.73 17.81 17.73 17.79 174,094 +0.06(+0.32%)
Apr 09, 2010 17.64 17.73 17.63 17.73 243,096 +0.13(+0.71%)
Apr 08, 2010 17.53 17.63 17.51 17.60 155,180 +0.02(+0.10%)
Apr 07, 2010 17.68 17.68 17.54 17.59 1,416,936 -0.11(-0.64%)
Apr 06, 2010 17.71 17.76 17.70 17.70 2,733,597 -0.08(-0.44%)
Apr 05, 2010 17.82 17.83 17.75 17.78 121,332 +0.04(+0.22%)
Apr 01, 2010 17.75 17.74 17.74 17.74 512,011 +0.12(+0.70%)
Mar 31, 2010 17.71 17.72 17.62 17.62 134,254 -0.15(-0.86%)
Mar 30, 2010 17.78 17.81 17.70 17.77 45,669 -0.00(-0.02%)
Mar 29, 2010 17.80 17.80 17.74 17.77 126,067 +0.05(+0.29%)
Mar 26, 2010 17.70 17.75 17.64 17.72 51,020 +0.05(+0.27%)
Mar 25, 2010 17.85 17.85 17.54 17.67 47,229 -0.13(-0.74%)
Mar 24, 2010 17.91 17.92 17.79 17.80 202,442 -0.15(-0.83%)
Mar 23, 2010 17.80 17.96 17.79 17.95 61,752 +0.16(+0.89%)
Mar 22, 2010 17.68 17.82 17.55 17.80 47,124 +0.12(+0.69%)
Mar 19, 2010 17.79 17.79 17.63 17.67 47,104 -0.04(-0.20%)
Mar 18, 2010 17.68 17.79 17.68 17.71 35,820 +0.01(+0.03%)
Mar 17, 2010 17.60 17.71 17.60 17.70 80,842 +0.11(+0.63%)
Mar 16, 2010 17.57 17.60 17.51 17.59 116,199 +0.09(+0.53%)
Mar 15, 2010 17.46 17.50 17.46 17.50 78,738 +0.06(+0.34%)
Mar 12, 2010 17.44 17.48 17.41 17.44 78,668 +0.01(+0.09%)
Mar 11, 2010 17.32 17.43 17.24 17.43 145,389 +0.04(+0.24%)
Mar 10, 2010 17.37 17.40 17.34 17.38 116,193 -0.01(-0.07%)
Mar 09, 2010 17.33 17.46 17.33 17.40 69,417 +0.00(+0.02%)
Mar 08, 2010 17.41 17.43 17.36 17.39 49,861 -0.04(-0.22%)
Mar 05, 2010 17.39 17.43 17.30 17.43 88,597 +0.14(+0.79%)
Mar 04, 2010 17.23 17.34 17.23 17.29 42,787 +0.08(+0.45%)
Mar 03, 2010 17.16 17.26 17.16 17.22 60,156 +0.06(+0.36%)
Mar 02, 2010 17.16 17.19 17.10 17.15 247,024 +0.10(+0.59%)
Mar 01, 2010 16.93 17.06 16.93 17.05 318,592 +0.17(+0.99%)
Feb 26, 2010 16.96 16.96 16.82 16.89 63,282 -0.04(-0.21%)
Feb 25, 2010 16.76 16.93 16.74 16.92 129,556 -0.05(-0.30%)
Feb 24, 2010 16.92 16.98 16.86 16.97 121,174 +0.08(+0.49%)
Feb 23, 2010 16.93 17.01 16.84 16.89 65,402 -0.07(-0.44%)
Feb 22, 2010 17.03 17.04 16.95 16.96 150,175 -0.04(-0.21%)
Feb 19, 2010 16.96 17.04 16.94 17.00 95,661 -0.00(-0.02%)
Feb 18, 2010 16.84 17.02 16.84 17.00 62,980 +0.13(+0.78%)
Feb 17, 2010 16.83 16.89 16.79 16.87 91,428 +0.11(+0.68%)
Feb 16, 2010 16.70 16.76 16.63 16.76 137,590 +0.18(+1.12%)
Feb 12, 2010 16.42 16.57 16.57 16.57 47,631 +0.01(+0.05%)
Feb 11, 2010 16.39 16.58 16.30 16.57 119,366 +0.18(+1.10%)
Feb 10, 2010 16.36 16.42 16.26 16.38 111,584 -0.02(-0.14%)
Feb 09, 2010 16.31 16.51 16.27 16.41 170,425 +0.25(+1.52%)
Feb 08, 2010 16.23 16.34 16.16 16.16 73,707 -0.08(-0.48%)
Feb 05, 2010 16.24 16.27 16.01 16.24 109,075 -0.04(-0.24%)
Feb 04, 2010 16.58 16.61 16.28 16.28 66,200 -0.45(-2.70%)
Feb 03, 2010 16.72 16.74 16.66 16.73 91,807 -0.04(-0.23%)
Feb 02, 2010 16.49 16.77 16.47 16.77 39,302 +0.33(+2.02%)
Feb 01, 2010 16.40 16.46 16.35 16.44 176,057 +0.13(+0.77%)
Jan 29, 2010 16.50 16.55 16.28 16.31 111,835 -0.14(-0.87%)
Jan 28, 2010 16.56 16.61 16.42 16.45 257,577 -0.04(-0.22%)
Jan 27, 2010 16.40 16.49 16.30 16.49 54,245 +0.06(+0.35%)
Jan 26, 2010 16.38 16.49 16.33 16.43 80,778 -0.01(-0.09%)
Jan 25, 2010 16.54 16.54 16.40 16.45 80,453 +0.07(+0.42%)
Jan 22, 2010 16.50 16.56 16.38 16.38 100,760 -0.15(-0.90%)
Jan 21, 2010 16.82 16.86 16.51 16.53 165,961 -0.27(-1.60%)
Jan 20, 2010 16.84 16.86 16.70 16.80 290,965 -0.20(-1.19%)
Jan 19, 2010 16.86 17.00 16.86 17.00 73,965 +0.12(+0.69%)
Jan 15, 2010 17.00 16.88 16.88 16.88 71,782 -0.13(-0.79%)
Jan 14, 2010 16.95 17.03 16.95 17.02 72,563 +0.02(+0.12%)
Jan 13, 2010 16.92 17.04 16.89 17.00 34,854 +0.12(+0.71%)
Jan 12, 2010 16.80 16.89 16.80 16.88 70,799 +0.02(+0.11%)
Jan 11, 2010 16.84 16.89 16.70 16.86 86,564 +0.02(+0.14%)
Jan 08, 2010 16.84 16.84 16.75 16.84 164,263 -0.06(-0.37%)
Jan 07, 2010 16.88 16.91 16.78 16.90 110,950 +0.03(+0.16%)
Jan 06, 2010 16.80 16.88 16.79 16.87 59,642 +0.03(+0.19%)
Jan 05, 2010 16.74 16.84 16.67 16.84 73,496 +0.10(+0.59%)
Jan 04, 2010 16.61 16.75 16.61 16.74 511,645 +0.18(+1.12%)
Dec 31, 2009 16.78 16.55 16.55 16.55 79,161 -0.18(-1.08%)
Dec 30, 2009 16.71 16.76 16.70 16.74 31,520 -0.02(-0.09%)
Dec 29, 2009 16.77 16.79 16.75 16.75 56,573 +0.02(+0.12%)
Dec 28, 2009 16.80 16.80 16.69 16.73 91,056 +0.01(+0.05%)
Dec 24, 2009 16.68 16.74 16.67 16.72 39,805 +0.05(+0.30%)
Dec 23, 2009 16.68 16.68 16.61 16.67 141,632 -0.01(-0.08%)
Dec 22, 2009 16.58 16.70 16.58 16.69 74,666 +0.09(+0.56%)
Dec 21, 2009 16.52 16.65 16.52 16.59 121,471 +0.12(+0.72%)
Dec 18, 2009 16.58 16.58 16.33 16.48 160,245 -0.02(-0.14%)
Dec 17, 2009 16.58 16.61 16.50 16.50 76,512 -0.22(-1.33%)
Dec 16, 2009 16.80 16.83 16.72 16.72 67,013 +0.01(+0.09%)
Dec 15, 2009 16.73 16.76 16.68 16.71 30,831 -0.06(-0.34%)
Dec 14, 2009 16.70 16.77 16.67 16.76 52,315 +0.13(+0.80%)
Dec 11, 2009 16.67 16.71 16.63 16.63 41,192 +0.04(+0.27%)
Dec 10, 2009 16.61 16.67 16.58 16.59 36,813 +0.06(+0.34%)
Dec 09, 2009 16.50 16.58 16.43 16.53 76,408 -0.01(-0.05%)
Dec 08, 2009 16.61 16.61 16.48 16.54 459,683 -0.18(-1.05%)
Dec 07, 2009 16.76 16.76 16.67 16.71 125,664 -0.02(-0.14%)
Dec 04, 2009 16.80 16.89 16.63 16.74 71,778 +0.12(+0.75%)
Dec 03, 2009 16.79 16.80 16.61 16.61 62,817 -0.15(-0.90%)
Dec 02, 2009 16.67 16.83 16.67 16.76 34,661 +0.08(+0.48%)
Dec 01, 2009 16.35 16.75 16.35 16.68 528,546 +0.24(+1.45%)
Nov 30, 2009 16.58 16.58 16.38 16.45 53,546 -0.06(-0.38%)
Nov 27, 2009 16.39 16.56 16.23 16.51 17,667 -0.18(-1.07%)
Nov 25, 2009 16.66 16.73 16.66 16.69 70,023 +0.02(+0.11%)
Nov 24, 2009 16.64 16.68 16.55 16.67 160,850 +0.01(+0.09%)
Nov 23, 2009 16.64 16.72 16.63 16.65 170,521 +0.16(+0.99%)
Nov 20, 2009 16.42 16.52 16.30 16.49 76,738 -0.03(-0.16%)
Nov 19, 2009 16.55 16.55 16.40 16.52 88,278 -0.13(-0.80%)
Nov 18, 2009 16.61 16.66 16.54 16.65 81,809 +0.01(+0.05%)
Nov 17, 2009 16.58 16.65 16.57 16.64 131,848 +0.01(+0.08%)
Nov 16, 2009 16.46 16.67 16.46 16.63 150,688 +0.20(+1.24%)
Nov 13, 2009 16.33 16.46 16.29 16.42 90,524 +0.12(+0.77%)
Nov 12, 2009 16.42 16.47 16.28 16.30 73,600 -0.16(-0.98%)
Nov 11, 2009 16.46 16.50 16.39 16.46 83,288 +0.09(+0.56%)
Nov 10, 2009 16.31 16.41 16.31 16.37 134,282 +0.04(+0.22%)
Nov 09, 2009 16.06 16.33 16.04 16.33 213,401 +0.28(+1.72%)
Nov 06, 2009 15.96 16.06 15.96 16.06 76,573 +0.05(+0.32%)
Nov 05, 2009 15.80 16.01 15.80 16.01 36,171 +0.32(+2.01%)
Nov 04, 2009 15.73 15.85 15.68 15.69 103,861 -0.01(-0.04%)
Nov 03, 2009 15.65 15.70 15.61 15.70 68,214 -0.05(-0.32%)
Nov 02, 2009 15.67 15.80 15.62 15.75 292,550 +0.16(+1.01%)
Oct 30, 2009 15.85 15.91 15.56 15.59 284,097 -0.28(-1.79%)
Oct 29, 2009 15.74 15.92 15.73 15.87 176,490 +0.26(+1.69%)
Oct 28, 2009 15.72 15.80 15.61 15.61 107,274 -0.18(-1.15%)
Oct 27, 2009 15.81 15.85 15.68 15.79 83,907 -0.03(-0.16%)
Oct 26, 2009 16.00 16.10 15.80 15.82 38,952 -0.17(-1.05%)
Oct 23, 2009 15.98 15.99 15.94 15.98 85,709 -0.17(-1.07%)
Oct 22, 2009 16.06 16.23 15.96 16.16 95,188 +0.06(+0.35%)
Oct 21, 2009 16.12 16.28 16.09 16.10 120,159 -0.05(-0.29%)
Oct 20, 2009 16.12 16.16 16.12 16.15 50,829 -0.05(-0.29%)
Oct 19, 2009 16.13 16.28 16.10 16.20 65,873 +0.08(+0.52%)
Oct 16, 2009 16.07 16.15 16.06 16.11 75,692 -0.01(-0.07%)
Oct 15, 2009 16.04 16.12 16.01 16.12 38,528 +0.07(+0.42%)
Oct 14, 2009 16.08 16.09 16.01 16.06 41,353 +0.12(+0.73%)
Oct 13, 2009 15.95 15.98 15.88 15.94 70,248 -0.06(-0.37%)
Oct 12, 2009 16.04 16.08 15.95 16.00 59,555 +0.08(+0.49%)
Oct 09, 2009 15.91 15.92 15.84 15.92 63,156 +0.03(+0.19%)
Oct 08, 2009 15.84 15.91 15.79 15.89 161,106 +0.16(+1.01%)
Oct 07, 2009 15.75 15.75 15.70 15.73 30,764 +0.03(+0.21%)
Oct 06, 2009 15.66 15.79 15.66 15.70 158,184 +0.13(+0.84%)
Oct 05, 2009 15.48 15.58 15.39 15.57 90,830 +0.10(+0.63%)
Oct 02, 2009 15.34 15.51 15.34 15.47 131,797 +0.02(+0.16%)
Oct 01, 2009 15.65 15.65 15.43 15.45 433,037 -0.26(-1.68%)
Sep 30, 2009 15.70 15.76 15.58 15.71 74,431 +0.03(+0.21%)
Sep 29, 2009 15.68 15.72 15.64 15.68 73,617 +0.04(+0.27%)
Sep 28, 2009 15.53 15.71 15.53 15.64 24,967 +0.13(+0.82%)
Sep 25, 2009 15.52 15.60 15.50 15.51 164,932 -0.04(-0.29%)
Sep 24, 2009 15.65 15.72 15.50 15.55 122,513 -0.09(-0.59%)
Sep 23, 2009 15.68 15.82 15.65 15.65 79,169 +0.01(+0.04%)
Sep 22, 2009 15.69 15.69 15.60 15.64 77,498 -0.04(-0.25%)
Sep 21, 2009 15.64 15.69 15.60 15.68 55,318 -0.09(-0.55%)
Sep 18, 2009 15.70 15.80 15.69 15.76 89,736 +0.18(+1.18%)
Sep 17, 2009 15.54 15.68 15.54 15.58 226,136 +0.11(+0.71%)
Sep 16, 2009 15.52 15.59 15.41 15.47 244,867 +0.01(+0.08%)
Sep 15, 2009 15.46 15.49 15.39 15.46 139,450 -0.02(-0.15%)
Sep 14, 2009 15.41 15.49 15.36 15.48 72,740 +0.01(+0.10%)
Sep 11, 2009 15.44 15.49 15.42 15.47 53,166 +0.06(+0.39%)
Sep 10, 2009 15.30 15.41 15.30 15.41 217,246 +0.09(+0.56%)
Sep 09, 2009 15.26 15.36 15.23 15.32 47,190 +0.04(+0.25%)
Sep 08, 2009 15.18 15.29 15.16 15.28 88,103 +0.20(+1.32%)
Sep 04, 2009 14.93 15.10 14.92 15.08 74,417 +0.12(+0.81%)
Sep 03, 2009 14.92 14.96 14.83 14.96 59,458 +0.07(+0.50%)
Sep 02, 2009 14.85 14.95 14.85 14.89 83,249 -0.00(-0.02%)
Sep 01, 2009 15.05 15.20 14.87 14.89 263,730 -0.23(-1.49%)
Aug 31, 2009 15.02 15.12 15.02 15.12 99,616 +0.01(+0.04%)
Aug 28, 2009 15.28 15.28 15.05 15.11 63,029 -0.07(-0.43%)
Aug 27, 2009 15.16 15.21 15.03 15.18 82,639 +0.00(+0.02%)
Aug 26, 2009 15.09 15.25 15.09 15.17 143,220 +0.03(+0.20%)
Aug 25, 2009 15.21 15.27 15.14 15.14 72,480 -0.00(-0.02%)
Aug 24, 2009 15.21 15.38 15.09 15.15 124,178 -0.05(-0.33%)
Aug 21, 2009 15.07 15.23 15.07 15.20 351,938 +0.18(+1.19%)
Aug 20, 2009 14.96 15.04 14.95 15.02 62,203 +0.10(+0.69%)
Aug 19, 2009 14.72 14.94 14.72 14.92 43,903 +0.10(+0.70%)
Aug 18, 2009 14.70 14.85 14.70 14.81 87,008 +0.10(+0.69%)
Aug 17, 2009 14.76 14.80 14.68 14.71 117,199 -0.19(-1.30%)
Aug 14, 2009 15.02 15.05 14.82 14.90 58,832 -0.08(-0.54%)
Aug 13, 2009 15.02 15.02 14.88 14.98 102,166 +0.02(+0.16%)
Aug 12, 2009 14.94 15.06 14.94 14.96 283,186 -0.02(-0.12%)
Aug 11, 2009 14.98 15.03 14.95 14.98 164,589 -0.07(-0.45%)
Aug 10, 2009 15.05 15.05 14.99 15.05 118,900 -0.06(-0.42%)
Aug 07, 2009 15.08 15.16 15.00 15.11 106,373 +0.12(+0.82%)
Aug 06, 2009 15.19 15.19 14.93 14.99 120,011 -0.14(-0.90%)
Aug 05, 2009 15.21 15.21 15.04 15.12 59,859 -0.10(-0.66%)
Aug 04, 2009 15.16 15.31 15.16 15.22 351,786 +0.05(+0.33%)
Aug 03, 2009 15.24 15.27 15.13 15.17 222,255 +0.04(+0.24%)
Jul 31, 2009 15.07 15.27 15.07 15.14 67,370 +0.04(+0.29%)
Jul 30, 2009 15.17 15.29 15.09 15.09 121,793 +0.09(+0.57%)
Jul 29, 2009 14.96 15.07 14.95 15.01 54,436 +0.00(+0.00%)
Jul 28, 2009 14.92 15.03 14.88 15.01 143,351 -0.01(-0.06%)
Jul 27, 2009 14.95 15.02 14.90 15.02 56,002 +0.04(+0.24%)
Jul 24, 2009 14.93 14.99 14.84 14.98 118,843 +0.07(+0.48%)
Jul 23, 2009 14.64 15.01 14.62 14.91 123,030 +0.34(+2.36%)
Jul 22, 2009 14.56 14.65 14.52 14.56 168,540 -0.01(-0.06%)
Jul 21, 2009 14.59 14.70 14.45 14.57 186,587 +0.01(+0.07%)
Jul 20, 2009 14.53 14.56 14.41 14.56 42,444 +0.06(+0.45%)
Jul 17, 2009 14.47 14.50 14.41 14.50 56,238 +0.03(+0.21%)
Jul 16, 2009 14.36 14.49 14.32 14.47 173,367 +0.08(+0.58%)
Jul 15, 2009 14.15 14.39 14.11 14.39 153,146 +0.34(+2.45%)
Jul 14, 2009 13.94 14.05 13.92 14.04 43,448 +0.11(+0.77%)
Jul 13, 2009 13.78 13.95 13.72 13.94 59,131 +0.21(+1.56%)
Jul 10, 2009 13.70 13.81 13.67 13.72 45,853 +0.00(+0.00%)
Jul 09, 2009 13.81 13.82 13.72 13.72 151,038 -0.09(-0.62%)
Jul 08, 2009 13.88 13.88 13.70 13.81 128,614 -0.01(-0.04%)
Jul 07, 2009 13.98 14.00 13.80 13.81 114,154 -0.19(-1.38%)
Jul 06, 2009 13.77 14.01 13.75 14.01 67,303 +0.13(+0.94%)
Jul 02, 2009 13.89 13.95 13.85 13.88 296,043 -0.22(-1.58%)
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.