US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.73 16.86 16.68 16.81 74,262 +0.02(+0.09%)
Aug 30, 2010 16.90 16.99 16.79 16.79 53,298 -0.17(-0.99%)
Aug 27, 2010 16.96 16.97 16.70 16.96 108,499 +0.16(+0.96%)
Aug 26, 2010 16.94 16.94 16.75 16.80 361,197 -0.10(-0.57%)
Aug 25, 2010 16.75 16.93 16.69 16.89 168,508 +0.03(+0.20%)
Aug 24, 2010 16.74 16.94 16.74 16.86 609,920 -0.13(-0.78%)
Aug 23, 2010 17.10 17.16 16.98 16.99 48,707 -0.03(-0.16%)
Aug 20, 2010 16.98 17.04 16.95 17.02 45,114 -0.02(-0.14%)
Aug 19, 2010 17.20 17.20 16.97 17.04 30,417 -0.25(-1.47%)
Aug 18, 2010 17.21 17.34 17.16 17.30 96,622 +0.08(+0.47%)
Aug 17, 2010 17.16 17.32 17.10 17.22 52,276 +0.19(+1.11%)
Aug 16, 2010 16.89 17.06 16.89 17.03 33,719 +0.01(+0.07%)
Aug 13, 2010 17.09 17.09 16.99 17.01 38,842 -0.03(-0.16%)
Aug 12, 2010 16.91 17.08 16.88 17.04 746,089 -0.04(-0.26%)
Aug 11, 2010 17.24 17.24 17.08 17.09 216,503 -0.36(-2.04%)
Aug 10, 2010 17.29 17.52 17.29 17.44 73,279 -0.01(-0.09%)
Aug 09, 2010 17.43 17.50 17.42 17.46 176,645 +0.09(+0.53%)
Aug 06, 2010 17.36 17.37 17.16 17.36 28,088 +0.02(+0.12%)
Aug 05, 2010 17.24 17.35 17.24 17.34 44,011 -0.04(-0.24%)
Aug 04, 2010 17.31 17.41 17.31 17.39 22,928 +0.10(+0.61%)
Aug 03, 2010 17.47 17.39 17.24 17.28 65,486 -0.19(-1.06%)
Aug 02, 2010 17.41 17.47 17.39 17.47 86,182 +0.28(+1.60%)
Jul 30, 2010 17.19 17.23 16.99 17.19 28,144 +0.04(+0.21%)
Jul 29, 2010 17.40 17.40 17.05 17.16 971,782 -0.17(-0.98%)
Jul 28, 2010 17.42 17.46 17.29 17.33 48,840 -0.15(-0.84%)
Jul 27, 2010 17.45 17.55 17.43 17.47 95,733 +0.04(+0.25%)
Jul 26, 2010 17.32 17.43 17.32 17.43 137,449 +0.16(+0.93%)
Jul 23, 2010 17.06 17.28 17.06 17.27 36,014 +0.15(+0.86%)
Jul 22, 2010 17.04 17.16 17.02 17.12 55,902 +0.27(+1.60%)
Jul 21, 2010 17.11 17.11 16.83 16.85 36,382 -0.15(-0.90%)
Jul 20, 2010 16.52 17.01 16.52 17.01 44,917 +0.28(+1.65%)
Jul 19, 2010 16.78 16.78 16.67 16.73 47,948 +0.03(+0.16%)
Jul 16, 2010 16.70 16.99 16.69 16.70 27,616 -0.31(-1.85%)
Jul 15, 2010 16.95 17.04 16.84 17.02 34,674 +0.04(+0.23%)
Jul 14, 2010 16.90 16.99 16.87 16.98 62,274 +0.00(+0.00%)
Jul 13, 2010 16.89 16.98 16.83 16.98 33,328 +0.26(+1.54%)
Jul 12, 2010 16.62 16.73 16.62 16.72 49,936 +0.02(+0.09%)
Jul 09, 2010 16.71 16.72 16.60 16.71 34,815 +0.06(+0.36%)
Jul 08, 2010 16.54 16.66 16.50 16.65 57,987 +0.23(+1.40%)
Jul 07, 2010 16.05 16.43 16.00 16.42 46,668 +0.42(+2.60%)
Jul 06, 2010 16.08 16.16 15.92 16.00 47,179 +0.02(+0.13%)
Jul 02, 2010 15.98 16.10 15.94 15.98 43,092 -0.05(-0.32%)
Jul 01, 2010 15.99 16.05 15.83 16.03 620,523 +0.04(+0.28%)
Jun 30, 2010 16.12 16.16 15.95 15.99 385,152 -0.10(-0.65%)
Jun 29, 2010 16.29 16.29 16.02 16.09 99,877 -0.24(-1.48%)
Jun 25, 2010 16.33 16.53 16.32 16.33 84,628 -0.13(-0.76%)
Jun 24, 2010 16.58 16.60 16.45 16.46 239,832 -0.25(-1.49%)
Jun 23, 2010 16.69 16.80 16.59 16.71 127,081 +0.02(+0.14%)
Jun 22, 2010 16.93 16.98 16.67 16.68 94,074 -0.23(-1.34%)
Jun 21, 2010 17.13 17.13 16.85 16.91 77,597 -0.04(-0.23%)
Jun 18, 2010 16.95 17.06 16.94 16.95 29,842 -0.04(-0.21%)
Jun 17, 2010 16.97 16.99 16.84 16.98 190,412 +0.05(+0.32%)
Jun 16, 2010 16.92 16.98 16.87 16.93 87,885 -0.07(-0.39%)
Jun 15, 2010 16.90 17.00 16.87 17.00 16,925 +0.24(+1.44%)
Jun 14, 2010 16.80 16.88 16.75 16.75 53,381 +0.08(+0.48%)
Jun 11, 2010 16.54 16.67 16.54 16.67 108,397 -0.06(-0.36%)
Jun 10, 2010 16.56 16.74 16.56 16.73 53,478 +0.39(+2.39%)
Jun 09, 2010 16.55 16.59 16.33 16.34 56,911 -0.05(-0.31%)
Jun 08, 2010 16.23 16.40 16.22 16.39 72,684 +0.19(+1.14%)
Jun 07, 2010 16.36 16.41 16.20 16.21 65,615 -0.12(-0.75%)
Jun 04, 2010 16.33 16.57 16.27 16.33 59,607 -0.47(-2.79%)
Jun 03, 2010 16.81 16.85 16.73 16.80 44,811 +0.12(+0.69%)
Jun 02, 2010 16.44 16.71 16.44 16.68 108,765 +0.28(+1.68%)
Jun 01, 2010 16.39 16.63 16.37 16.41 434,115 -0.14(-0.84%)
May 28, 2010 16.55 16.71 16.55 16.55 187,579 -0.14(-0.82%)
May 27, 2010 16.53 16.68 16.46 16.68 136,417 +0.40(+2.44%)
May 26, 2010 16.49 16.57 16.29 16.29 187,036 -0.09(-0.53%)
May 25, 2010 16.12 16.37 16.02 16.37 325,376 -0.12(-0.72%)
May 24, 2010 16.56 16.67 16.49 16.49 260,843 -0.13(-0.77%)
May 21, 2010 16.24 16.64 16.21 16.62 263,398 +0.11(+0.67%)
May 20, 2010 16.61 16.77 16.51 16.51 196,423 -0.57(-3.34%)
May 19, 2010 17.06 17.13 16.92 17.08 159,113 -0.05(-0.28%)
May 18, 2010 17.41 17.43 17.11 17.13 214,135 -0.17(-1.00%)
May 17, 2010 17.24 17.31 17.04 17.30 133,135 +0.13(+0.73%)
May 14, 2010 17.18 17.37 17.09 17.18 110,771 -0.23(-1.33%)
May 13, 2010 17.58 17.60 17.40 17.41 121,233 -0.17(-0.97%)
May 12, 2010 17.47 17.59 17.41 17.58 998,721 +0.18(+1.05%)
May 11, 2010 17.46 17.57 17.39 17.40 184,451 -0.01(-0.09%)
May 10, 2010 17.35 17.43 17.32 17.41 470,196 +0.63(+3.77%)
May 07, 2010 16.76 16.95 16.63 16.78 446,714 +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 17.38 271,713 -0.10(-0.56%)
May 04, 2010 17.59 17.65 17.44 17.48 241,513 -0.28(-1.56%)
May 03, 2010 17.65 17.82 17.65 17.76 274,834 +0.13(+0.76%)
Apr 30, 2010 17.78 17.87 17.61 17.62 877,775 -0.16(-0.89%)
Apr 29, 2010 17.73 17.85 17.66 17.78 1,144,610 +0.12(+0.68%)
Apr 28, 2010 17.60 17.71 17.57 17.66 69,392 +0.09(+0.53%)
Apr 27, 2010 17.88 17.88 17.54 17.57 218,569 -0.39(-2.19%)
Apr 26, 2010 17.96 18.06 17.96 17.96 115,460 -0.01(-0.03%)
Apr 23, 2010 17.92 17.97 17.88 17.97 546,324 -0.00(-0.02%)
Apr 22, 2010 17.85 17.97 17.81 17.97 805,871 +0.01(+0.08%)
Apr 21, 2010 17.90 17.98 17.90 17.96 479,423 +0.05(+0.28%)
Apr 20, 2010 17.90 17.92 17.80 17.91 161,685 +0.10(+0.59%)
Apr 19, 2010 17.73 17.80 17.68 17.80 78,260 +0.05(+0.30%)
Apr 16, 2010 17.81 17.90 17.64 17.75 998,637 -0.12(-0.68%)
Apr 15, 2010 17.80 17.87 17.75 17.87 84,131 +0.02(+0.12%)
Apr 14, 2010 17.78 17.85 17.73 17.85 346,454 +0.08(+0.44%)
Apr 13, 2010 17.74 17.79 17.68 17.77 101,351 -0.01(-0.07%)
Apr 12, 2010 17.73 17.81 17.73 17.78 174,106 +0.06(+0.32%)
Apr 09, 2010 17.64 17.73 17.63 17.73 243,114 +0.13(+0.71%)
Apr 08, 2010 17.53 17.63 17.50 17.60 155,191 +0.02(+0.10%)
Apr 07, 2010 17.68 17.68 17.53 17.58 1,417,037 -0.11(-0.64%)
Apr 06, 2010 17.71 17.75 17.70 17.70 2,733,791 -0.08(-0.44%)
Apr 05, 2010 17.81 17.83 17.75 17.78 121,341 +0.04(+0.22%)
Apr 01, 2010 17.75 17.74 17.74 17.74 512,048 +0.12(+0.69%)
Mar 31, 2010 17.71 17.72 17.61 17.61 134,264 -0.15(-0.86%)
Mar 30, 2010 17.78 17.81 17.70 17.77 45,672 -0.00(-0.02%)
Mar 29, 2010 17.79 17.79 17.74 17.77 126,076 +0.05(+0.29%)
Mar 26, 2010 17.70 17.75 17.64 17.72 51,023 +0.05(+0.27%)
Mar 25, 2010 17.85 17.85 17.53 17.67 47,233 -0.13(-0.74%)
Mar 24, 2010 17.90 17.92 17.78 17.80 202,456 -0.15(-0.83%)
Mar 23, 2010 17.80 17.96 17.79 17.95 61,757 +0.16(+0.89%)
Mar 22, 2010 17.68 17.81 17.54 17.79 47,127 +0.12(+0.69%)
Mar 19, 2010 17.79 17.79 17.63 17.67 47,107 -0.04(-0.20%)
Mar 18, 2010 17.68 17.79 17.68 17.71 35,823 +0.01(+0.03%)
Mar 17, 2010 17.60 17.71 17.60 17.70 80,847 +0.11(+0.63%)
Mar 16, 2010 17.56 17.60 17.51 17.59 116,208 +0.09(+0.53%)
Mar 15, 2010 17.46 17.50 17.46 17.50 78,744 +0.06(+0.34%)
Mar 12, 2010 17.44 17.48 17.41 17.44 78,674 +0.01(+0.09%)
Mar 11, 2010 17.32 17.42 17.24 17.42 145,399 +0.04(+0.24%)
Mar 10, 2010 17.37 17.40 17.33 17.38 116,201 -0.01(-0.07%)
Mar 09, 2010 17.33 17.45 17.33 17.39 69,422 +0.00(+0.02%)
Mar 08, 2010 17.41 17.42 17.36 17.39 49,865 -0.04(-0.22%)
Mar 05, 2010 17.39 17.43 17.30 17.43 88,603 +0.14(+0.79%)
Mar 04, 2010 17.23 17.33 17.23 17.29 42,790 +0.08(+0.45%)
Mar 03, 2010 17.16 17.25 17.16 17.22 60,160 +0.06(+0.36%)
Mar 02, 2010 17.16 17.19 17.10 17.15 247,042 +0.10(+0.59%)
Mar 01, 2010 16.93 17.06 16.93 17.05 318,614 +0.17(+0.99%)
Feb 26, 2010 16.96 16.96 16.82 16.88 63,286 -0.04(-0.21%)
Feb 25, 2010 16.76 16.93 16.74 16.92 129,565 -0.05(-0.30%)
Feb 24, 2010 16.92 16.97 16.85 16.97 121,182 +0.08(+0.49%)
Feb 23, 2010 16.93 17.01 16.84 16.89 65,406 -0.07(-0.44%)
Feb 22, 2010 17.03 17.04 16.95 16.96 150,186 -0.04(-0.21%)
Feb 19, 2010 16.96 17.04 16.94 17.00 95,668 -0.00(-0.02%)
Feb 18, 2010 16.84 17.02 16.84 17.00 62,984 +0.13(+0.78%)
Feb 17, 2010 16.83 16.89 16.79 16.87 91,434 +0.11(+0.68%)
Feb 16, 2010 16.69 16.76 16.63 16.76 137,600 +0.18(+1.11%)
Feb 12, 2010 16.42 16.57 16.57 16.57 47,634 +0.01(+0.05%)
Feb 11, 2010 16.39 16.58 16.30 16.56 119,374 +0.18(+1.10%)
Feb 10, 2010 16.36 16.42 16.26 16.38 111,592 -0.02(-0.14%)
Feb 09, 2010 16.31 16.50 16.27 16.41 170,437 +0.25(+1.52%)
Feb 08, 2010 16.23 16.33 16.16 16.16 73,712 -0.08(-0.48%)
Feb 05, 2010 16.24 16.27 16.01 16.24 109,083 -0.04(-0.24%)
Feb 04, 2010 16.58 16.61 16.28 16.28 66,205 -0.45(-2.70%)
Feb 03, 2010 16.71 16.74 16.66 16.73 91,813 -0.04(-0.23%)
Feb 02, 2010 16.49 16.77 16.47 16.77 39,305 +0.33(+2.02%)
Feb 01, 2010 16.40 16.46 16.35 16.43 176,069 +0.13(+0.77%)
Jan 29, 2010 16.50 16.55 16.28 16.31 111,843 -0.14(-0.87%)
Jan 28, 2010 16.56 16.61 16.42 16.45 257,595 -0.04(-0.22%)
Jan 27, 2010 16.40 16.49 16.30 16.49 54,249 +0.06(+0.35%)
Jan 26, 2010 16.37 16.49 16.33 16.43 80,784 -0.01(-0.09%)
Jan 25, 2010 16.54 16.54 16.40 16.45 80,458 +0.07(+0.42%)
Jan 22, 2010 16.49 16.56 16.38 16.38 100,767 -0.15(-0.90%)
Jan 21, 2010 16.82 16.86 16.51 16.53 165,972 -0.27(-1.60%)
Jan 20, 2010 16.84 16.86 16.70 16.80 290,986 -0.20(-1.19%)
Jan 19, 2010 16.86 17.00 16.86 17.00 73,971 +0.12(+0.69%)
Jan 15, 2010 17.00 16.88 16.88 16.88 71,787 -0.13(-0.79%)
Jan 14, 2010 16.95 17.03 16.95 17.02 72,568 +0.02(+0.12%)
Jan 13, 2010 16.92 17.04 16.89 16.99 34,857 +0.12(+0.71%)
Jan 12, 2010 16.80 16.89 16.80 16.88 70,804 +0.02(+0.11%)
Jan 11, 2010 16.84 16.89 16.70 16.86 86,570 +0.02(+0.14%)
Jan 08, 2010 16.83 16.83 16.75 16.83 164,275 -0.06(-0.37%)
Jan 07, 2010 16.88 16.91 16.78 16.90 110,958 +0.03(+0.16%)
Jan 06, 2010 16.80 16.88 16.79 16.87 59,647 +0.03(+0.19%)
Jan 05, 2010 16.74 16.84 16.66 16.84 73,501 +0.10(+0.59%)
Jan 04, 2010 16.61 16.75 16.61 16.74 511,682 +0.18(+1.12%)
Dec 31, 2009 16.78 16.55 16.55 16.55 79,167 -0.18(-1.08%)
Dec 30, 2009 16.71 16.76 16.70 16.73 31,522 -0.02(-0.09%)
Dec 29, 2009 16.77 16.79 16.75 16.75 56,577 +0.02(+0.12%)
Dec 28, 2009 16.80 16.80 16.69 16.73 91,062 +0.01(+0.05%)
Dec 24, 2009 16.68 16.74 16.67 16.72 39,808 +0.05(+0.30%)
Dec 23, 2009 16.68 16.68 16.61 16.67 141,642 -0.01(-0.08%)
Dec 22, 2009 16.58 16.70 16.58 16.69 74,672 +0.09(+0.56%)
Dec 21, 2009 16.52 16.65 16.52 16.59 121,479 +0.12(+0.72%)
Dec 18, 2009 16.58 16.58 16.33 16.47 160,256 -0.02(-0.14%)
Dec 17, 2009 16.58 16.61 16.50 16.50 76,518 -0.22(-1.33%)
Dec 16, 2009 16.80 16.83 16.71 16.72 67,018 +0.01(+0.09%)
Dec 15, 2009 16.73 16.76 16.68 16.71 30,834 -0.06(-0.34%)
Dec 14, 2009 16.70 16.77 16.67 16.76 52,319 +0.13(+0.80%)
Dec 11, 2009 16.66 16.71 16.63 16.63 41,194 +0.04(+0.27%)
Dec 10, 2009 16.61 16.66 16.58 16.58 36,816 +0.06(+0.34%)
Dec 09, 2009 16.49 16.58 16.43 16.53 76,414 -0.01(-0.05%)
Dec 08, 2009 16.61 16.61 16.48 16.54 459,715 -0.18(-1.05%)
Dec 07, 2009 16.76 16.76 16.66 16.71 125,673 -0.02(-0.14%)
Dec 04, 2009 16.80 16.89 16.63 16.74 71,783 +0.12(+0.75%)
Dec 03, 2009 16.79 16.80 16.61 16.61 62,821 -0.15(-0.90%)
Dec 02, 2009 16.66 16.83 16.66 16.76 34,664 +0.08(+0.48%)
Dec 01, 2009 16.35 16.75 16.35 16.68 528,583 +0.24(+1.45%)
Nov 30, 2009 16.58 16.58 16.38 16.44 53,550 -0.06(-0.38%)
Nov 27, 2009 16.39 16.56 16.22 16.51 17,668 -0.18(-1.07%)
Nov 25, 2009 16.66 16.72 16.66 16.69 70,028 +0.02(+0.11%)
Nov 24, 2009 16.64 16.68 16.55 16.67 160,862 +0.01(+0.09%)
Nov 23, 2009 16.64 16.72 16.63 16.65 170,533 +0.16(+0.99%)
Nov 20, 2009 16.42 16.52 16.30 16.49 76,743 -0.03(-0.16%)
Nov 19, 2009 16.55 16.55 16.40 16.52 88,285 -0.13(-0.80%)
Nov 18, 2009 16.61 16.66 16.54 16.65 81,814 +0.01(+0.05%)
Nov 17, 2009 16.58 16.65 16.57 16.64 131,857 +0.01(+0.08%)
Nov 16, 2009 16.46 16.67 16.46 16.63 150,699 +0.20(+1.24%)
Nov 13, 2009 16.33 16.46 16.29 16.42 90,531 +0.12(+0.77%)
Nov 12, 2009 16.42 16.47 16.28 16.30 73,606 -0.16(-0.98%)
Nov 11, 2009 16.46 16.50 16.39 16.46 83,294 +0.09(+0.56%)
Nov 10, 2009 16.31 16.41 16.30 16.37 134,292 +0.04(+0.22%)
Nov 09, 2009 16.06 16.33 16.04 16.33 213,416 +0.28(+1.72%)
Nov 06, 2009 15.96 16.06 15.96 16.05 76,578 +0.05(+0.32%)
Nov 05, 2009 15.80 16.00 15.80 16.00 36,174 +0.32(+2.01%)
Nov 04, 2009 15.72 15.85 15.68 15.69 103,868 -0.01(-0.04%)
Nov 03, 2009 15.65 15.70 15.61 15.70 68,218 -0.05(-0.32%)
Nov 02, 2009 15.67 15.80 15.61 15.75 292,571 +0.16(+1.01%)
Oct 30, 2009 15.85 15.91 15.56 15.59 284,117 -0.28(-1.79%)
Oct 29, 2009 15.74 15.92 15.72 15.87 176,502 +0.26(+1.69%)
Oct 28, 2009 15.72 15.79 15.61 15.61 107,281 -0.18(-1.15%)
Oct 27, 2009 15.81 15.85 15.68 15.79 83,913 -0.03(-0.16%)
Oct 26, 2009 16.00 16.10 15.80 15.82 38,955 -0.17(-1.05%)
Oct 23, 2009 15.98 15.99 15.94 15.98 85,715 -0.17(-1.07%)
Oct 22, 2009 16.06 16.23 15.96 16.16 95,195 +0.06(+0.35%)
Oct 21, 2009 16.11 16.28 16.09 16.10 120,168 -0.05(-0.29%)
Oct 20, 2009 16.12 16.16 16.12 16.15 50,832 -0.05(-0.29%)
Oct 19, 2009 16.13 16.28 16.10 16.19 65,878 +0.08(+0.52%)
Oct 16, 2009 16.07 16.14 16.06 16.11 75,697 -0.01(-0.07%)
Oct 15, 2009 16.03 16.12 16.01 16.12 38,531 +0.07(+0.42%)
Oct 14, 2009 16.08 16.09 16.00 16.06 41,356 +0.12(+0.73%)
Oct 13, 2009 15.95 15.98 15.88 15.94 70,253 -0.06(-0.37%)
Oct 12, 2009 16.04 16.08 15.95 16.00 59,559 +0.08(+0.49%)
Oct 09, 2009 15.91 15.92 15.84 15.92 63,161 +0.03(+0.19%)
Oct 08, 2009 15.84 15.91 15.78 15.89 161,117 +0.16(+1.01%)
Oct 07, 2009 15.75 15.75 15.70 15.73 30,766 +0.03(+0.21%)
Oct 06, 2009 15.66 15.78 15.66 15.70 158,195 +0.13(+0.84%)
Oct 05, 2009 15.47 15.58 15.39 15.57 90,837 +0.10(+0.63%)
Oct 02, 2009 15.34 15.51 15.34 15.47 131,807 +0.02(+0.16%)
Oct 01, 2009 15.65 15.65 15.43 15.45 433,068 -0.26(-1.68%)
Sep 30, 2009 15.70 15.76 15.57 15.71 74,436 +0.03(+0.21%)
Sep 29, 2009 15.67 15.72 15.64 15.68 73,622 +0.04(+0.27%)
Sep 28, 2009 15.53 15.71 15.53 15.64 24,969 +0.13(+0.82%)
Sep 25, 2009 15.52 15.60 15.50 15.51 164,944 -0.04(-0.29%)
Sep 24, 2009 15.65 15.72 15.50 15.55 122,522 -0.09(-0.59%)
Sep 23, 2009 15.67 15.82 15.64 15.64 79,175 +0.01(+0.04%)
Sep 22, 2009 15.69 15.69 15.60 15.64 77,503 -0.04(-0.25%)
Sep 21, 2009 15.64 15.69 15.60 15.68 55,322 -0.09(-0.55%)
Sep 18, 2009 15.70 15.80 15.69 15.76 89,743 +0.18(+1.18%)
Sep 17, 2009 15.54 15.67 15.54 15.58 226,152 +0.11(+0.71%)
Sep 16, 2009 15.52 15.59 15.41 15.47 244,884 +0.01(+0.08%)
Sep 15, 2009 15.46 15.49 15.39 15.46 139,460 -0.02(-0.15%)
Sep 14, 2009 15.41 15.49 15.36 15.48 72,745 +0.01(+0.10%)
Sep 11, 2009 15.44 15.49 15.42 15.47 53,170 +0.06(+0.39%)
Sep 10, 2009 15.30 15.41 15.30 15.41 217,262 +0.09(+0.56%)
Sep 09, 2009 15.26 15.36 15.23 15.32 47,194 +0.04(+0.25%)
Sep 08, 2009 15.18 15.29 15.16 15.28 88,109 +0.20(+1.32%)
Sep 04, 2009 14.93 15.10 14.91 15.08 74,422 +0.12(+0.81%)
Sep 03, 2009 14.92 14.96 14.82 14.96 59,462 +0.07(+0.50%)
Sep 02, 2009 14.85 14.95 14.85 14.89 83,255 -0.00(-0.02%)
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.