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 (%)
Apr 30, 2015 32.64 32.68 32.44 32.51 86,898 -0.20(-0.61%)
Apr 29, 2015 32.82 32.82 32.67 32.70 56,903 -0.16(-0.49%)
Apr 28, 2015 32.90 33.02 32.78 32.86 147,303 -0.06(-0.17%)
Apr 27, 2015 33.09 33.11 32.92 32.92 91,544 -0.11(-0.34%)
Apr 24, 2015 33.17 33.17 33.02 33.03 79,098 -0.10(-0.29%)
Apr 23, 2015 33.07 33.25 33.07 33.13 80,583 -0.11(-0.33%)
Apr 22, 2015 33.20 33.26 33.05 33.24 127,521 +0.06(+0.18%)
Apr 21, 2015 33.22 33.29 33.13 33.18 90,758 +0.00(+0.01%)
Apr 20, 2015 33.10 33.27 33.10 33.18 57,440 +0.19(+0.56%)
Apr 17, 2015 33.04 33.04 32.85 32.99 107,334 -0.24(-0.74%)
Apr 16, 2015 33.13 33.33 33.11 33.24 113,807 +0.18(+0.55%)
Apr 15, 2015 33.17 33.26 33.05 33.05 94,661 +0.02(+0.05%)
Apr 14, 2015 32.94 33.10 32.86 33.04 77,440 +0.05(+0.15%)
Apr 13, 2015 33.15 33.15 32.98 32.99 107,392 -0.18(-0.55%)
Apr 10, 2015 33.12 33.24 33.08 33.17 219,014 +0.04(+0.12%)
Apr 09, 2015 32.99 33.15 32.93 33.13 76,376 +0.08(+0.24%)
Apr 08, 2015 32.84 33.08 32.84 33.05 7,445,284 +0.11(+0.35%)
Apr 07, 2015 33.03 33.12 32.92 32.94 105,261 -0.16(-0.48%)
Apr 06, 2015 32.69 33.22 32.69 33.09 43,345 +0.27(+0.81%)
Apr 02, 2015 32.50 32.83 32.83 32.83 128,371 +0.24(+0.73%)
Apr 01, 2015 32.61 32.61 32.32 32.59 327,770 -0.05(-0.16%)
Mar 31, 2015 32.67 32.82 32.58 32.64 142,091 -0.16(-0.48%)
Mar 30, 2015 32.64 32.84 32.57 32.80 77,142 +0.30(+0.93%)
Mar 27, 2015 32.28 32.51 32.25 32.50 44,322 +0.25(+0.79%)
Mar 26, 2015 32.31 32.35 32.23 32.24 119,023 -0.15(-0.46%)
Mar 25, 2015 32.79 32.81 32.39 32.39 37,580 -0.19(-0.57%)
Mar 24, 2015 32.85 32.93 32.58 32.58 56,940 -0.22(-0.68%)
Mar 23, 2015 32.69 32.95 32.69 32.80 65,365 +0.09(+0.28%)
Mar 20, 2015 32.52 32.75 32.52 32.71 48,873 +0.36(+1.11%)
Mar 19, 2015 32.40 32.43 32.27 32.35 53,831 -0.10(-0.30%)
Mar 18, 2015 32.10 32.58 31.80 32.45 100,176 +0.28(+0.89%)
Mar 17, 2015 32.24 32.28 32.08 32.16 69,112 -0.17(-0.53%)
Mar 16, 2015 32.13 32.35 32.13 32.33 94,023 +0.34(+1.07%)
Mar 13, 2015 32.21 32.21 31.83 31.99 58,261 -0.28(-0.87%)
Mar 12, 2015 31.94 32.28 31.94 32.27 161,329 +0.44(+1.37%)
Mar 11, 2015 32.09 32.09 31.79 31.84 166,879 -0.23(-0.72%)
Mar 10, 2015 32.30 32.30 32.07 32.07 66,444 -0.49(-1.52%)
Mar 09, 2015 32.54 32.58 32.45 32.56 63,426 +0.18(+0.56%)
Mar 06, 2015 32.95 32.95 32.30 32.38 288,475 -0.67(-2.04%)
Mar 05, 2015 33.11 33.13 32.98 33.05 123,073 +0.00(+0.01%)
Mar 04, 2015 33.20 33.28 32.98 33.05 314,938 -0.23(-0.69%)
Mar 03, 2015 33.36 33.36 33.13 33.28 341,342 -0.15(-0.43%)
Mar 02, 2015 33.30 33.45 33.23 33.42 2,157,190 +0.11(+0.32%)
Feb 27, 2015 33.29 33.38 33.24 33.32 109,110 +0.06(+0.20%)
Feb 26, 2015 33.23 33.31 33.18 33.25 73,616 -0.03(-0.09%)
Feb 25, 2015 33.25 33.33 33.23 33.28 51,490 +0.02(+0.05%)
Feb 24, 2015 33.20 33.28 33.10 33.27 239,812 +0.13(+0.40%)
Feb 23, 2015 33.07 33.17 33.07 33.13 183,976 -0.02(-0.06%)
Feb 20, 2015 32.94 33.17 32.77 33.15 269,422 +0.16(+0.49%)
Feb 19, 2015 32.97 33.09 32.97 32.99 43,284 -0.05(-0.14%)
Feb 18, 2015 32.83 33.05 32.83 33.04 99,285 +0.13(+0.40%)
Feb 17, 2015 32.90 32.97 32.75 32.90 58,189 -0.03(-0.10%)
Feb 13, 2015 32.94 32.94 32.94 32.94 81,601 -0.03(-0.08%)
Feb 12, 2015 32.85 32.98 32.78 32.97 377,133 +0.16(+0.50%)
Feb 11, 2015 32.69 32.86 32.57 32.80 99,871 +0.13(+0.40%)
Feb 10, 2015 32.55 32.69 32.43 32.67 89,975 +0.40(+1.22%)
Feb 09, 2015 32.37 32.42 32.22 32.28 188,309 -0.18(-0.54%)
Feb 06, 2015 32.64 32.66 32.38 32.45 94,149 -0.18(-0.55%)
Feb 05, 2015 32.51 32.64 32.48 32.63 200,209 +0.19(+0.60%)
Feb 04, 2015 32.38 32.62 32.37 32.44 481,101 -0.02(-0.08%)
Feb 03, 2015 32.35 32.47 32.22 32.46 412,041 +0.36(+1.13%)
Feb 02, 2015 31.84 32.10 31.48 32.10 2,035,807 +0.44(+1.37%)
Jan 30, 2015 32.09 32.09 31.66 31.67 155,409 -0.61(-1.89%)
Jan 29, 2015 32.00 32.32 31.86 32.27 72,334 +0.39(+1.21%)
Jan 28, 2015 32.35 32.38 31.85 31.89 142,541 -0.33(-1.03%)
Jan 27, 2015 32.27 32.34 32.02 32.22 171,448 -0.38(-1.17%)
Jan 26, 2015 32.48 32.66 32.44 32.60 2,239,663 +0.03(+0.09%)
Jan 23, 2015 32.79 32.79 32.56 32.57 295,603 -0.37(-1.13%)
Jan 22, 2015 32.74 32.96 32.42 32.94 98,152 +0.40(+1.23%)
Jan 21, 2015 32.28 32.58 32.17 32.54 135,647 +0.17(+0.51%)
Jan 20, 2015 32.40 32.46 32.12 32.38 316,774 +0.11(+0.35%)
Jan 16, 2015 31.92 32.27 31.92 32.26 111,917 +0.32(+1.02%)
Jan 15, 2015 32.20 32.29 31.91 31.94 169,887 -0.17(-0.53%)
Jan 14, 2015 31.84 32.12 31.80 32.11 184,307 -0.08(-0.26%)
Jan 13, 2015 32.43 32.68 31.99 32.19 155,218 -0.07(-0.22%)
Jan 12, 2015 32.46 32.46 32.16 32.26 191,376 -0.15(-0.47%)
Jan 09, 2015 32.73 32.73 32.38 32.41 210,503 -0.27(-0.81%)
Jan 08, 2015 32.38 32.71 32.38 32.68 317,059 +0.52(+1.62%)
Jan 07, 2015 31.89 32.24 31.81 32.16 493,899 +0.53(+1.69%)
Jan 06, 2015 31.90 32.03 31.50 31.62 309,112 -0.18(-0.57%)
Jan 05, 2015 32.13 32.13 31.77 31.80 613,682 -0.36(-1.12%)
Jan 02, 2015 32.42 32.48 31.99 32.17 1,454,995 -0.19(-0.57%)
Dec 31, 2014 32.74 32.35 32.35 32.35 141,832 -0.33(-1.01%)
Dec 30, 2014 32.78 32.85 32.68 32.68 79,513 -0.17(-0.51%)
Dec 29, 2014 32.80 32.90 32.78 32.85 168,414 -0.02(-0.08%)
Dec 26, 2014 32.82 32.94 32.82 32.87 123,024 +0.12(+0.36%)
Dec 24, 2014 32.79 32.76 32.76 32.76 61,201 -0.15(-0.45%)
Dec 23, 2014 32.77 32.98 32.77 32.91 73,655 +0.22(+0.66%)
Dec 22, 2014 32.51 32.69 32.51 32.69 68,919 +0.22(+0.66%)
Dec 19, 2014 32.50 32.58 32.38 32.47 333,336 +0.06(+0.20%)
Dec 18, 2014 32.14 32.41 32.04 32.41 95,620 +0.63(+1.99%)
Dec 17, 2014 31.33 31.84 31.30 31.78 1,564,877 +0.52(+1.66%)
Dec 16, 2014 31.40 31.89 31.13 31.26 817,889 -0.33(-1.03%)
Dec 15, 2014 31.95 31.99 31.51 31.59 59,685 -0.25(-0.78%)
Dec 12, 2014 32.08 32.30 31.83 31.83 76,629 -0.43(-1.34%)
Dec 11, 2014 32.16 32.51 32.16 32.26 304,728 +0.19(+0.59%)
Dec 10, 2014 32.49 32.52 32.08 32.08 106,798 -0.41(-1.26%)
Dec 09, 2014 32.33 32.50 32.15 32.49 124,683 -0.08(-0.24%)
Dec 08, 2014 32.75 32.80 32.50 32.56 305,480 -0.18(-0.54%)
Dec 05, 2014 32.77 32.77 32.69 32.74 39,114 +0.00(+0.00%)
Dec 04, 2014 32.79 32.83 32.67 32.74 561,665 -0.11(-0.33%)
Dec 03, 2014 32.90 32.90 32.77 32.85 45,575 -0.05(-0.14%)
Dec 02, 2014 32.74 32.92 32.74 32.90 203,518 +0.15(+0.46%)
Dec 01, 2014 32.90 32.90 32.74 32.74 315,273 -0.26(-0.78%)
Nov 28, 2014 32.74 33.07 32.74 33.00 51,054 +0.33(+1.01%)
Nov 26, 2014 32.63 32.67 32.67 32.67 70,385 +0.07(+0.22%)
Nov 25, 2014 32.54 32.67 32.53 32.60 46,496 +0.07(+0.23%)
Nov 24, 2014 32.56 32.63 32.48 32.53 124,394 +0.03(+0.10%)
Nov 21, 2014 32.70 32.70 32.48 32.49 115,491 +0.10(+0.29%)
Nov 20, 2014 32.32 32.45 32.32 32.40 19,516 -0.03(-0.10%)
Nov 19, 2014 32.29 32.45 32.27 32.43 69,244 +0.08(+0.24%)
Nov 18, 2014 32.23 32.37 32.22 32.35 28,355 +0.15(+0.47%)
Nov 17, 2014 32.01 32.20 32.01 32.20 46,516 +0.19(+0.60%)
Nov 14, 2014 32.16 32.16 31.93 32.01 35,968 -0.13(-0.40%)
Nov 13, 2014 32.10 32.33 32.05 32.14 53,240 +0.04(+0.12%)
Nov 12, 2014 31.92 32.15 31.92 32.10 150,580 +0.10(+0.30%)
Nov 11, 2014 31.97 32.06 31.97 32.00 42,228 -0.01(-0.02%)
Nov 10, 2014 31.91 32.01 31.87 32.01 74,482 +0.10(+0.30%)
Nov 07, 2014 31.76 31.94 31.75 31.92 119,759 +0.00(+0.00%)
Nov 06, 2014 31.91 31.92 31.76 31.92 287,994 +0.15(+0.47%)
Nov 05, 2014 31.73 31.84 31.65 31.77 154,618 +0.20(+0.63%)
Nov 04, 2014 31.46 31.68 31.46 31.57 153,794 -0.02(-0.07%)
Nov 03, 2014 31.46 31.60 31.46 31.59 560,296 +0.11(+0.34%)
Oct 31, 2014 31.48 31.56 31.36 31.48 101,550 +0.26(+0.84%)
Oct 30, 2014 30.93 31.28 30.86 31.22 69,665 +0.22(+0.70%)
Oct 29, 2014 31.09 31.12 30.84 31.00 38,452 -0.10(-0.31%)
Oct 28, 2014 30.90 31.10 30.87 31.10 73,532 +0.29(+0.95%)
Oct 27, 2014 30.68 30.80 30.80 30.81 143,590 +0.01(+0.02%)
Oct 24, 2014 30.66 30.81 30.65 30.80 128,925 +0.22(+0.73%)
Oct 23, 2014 30.69 30.75 30.56 30.58 101,339 +0.04(+0.13%)
Oct 22, 2014 30.56 30.76 30.53 30.54 152,237 -0.02(-0.05%)
Oct 21, 2014 30.31 30.55 30.18 30.55 285,902 +0.25(+0.82%)
Oct 20, 2014 29.81 30.32 29.81 30.30 751,866 +0.43(+1.44%)
Oct 17, 2014 29.87 29.94 29.71 29.87 87,268 +0.29(+0.97%)
Oct 16, 2014 29.47 29.71 29.18 29.58 84,083 -0.01(-0.04%)
Oct 15, 2014 29.60 29.65 29.05 29.60 234,345 -0.18(-0.62%)
Oct 14, 2014 29.99 29.99 29.77 29.78 268,108 +0.04(+0.12%)
Oct 13, 2014 30.05 30.20 29.75 29.75 68,309 -0.49(-1.62%)
Oct 10, 2014 30.28 30.48 30.22 30.23 38,916 -0.05(-0.15%)
Oct 09, 2014 30.66 30.75 30.28 30.28 82,633 -0.47(-1.52%)
Oct 08, 2014 30.37 30.75 30.23 30.75 97,206 +0.41(+1.36%)
Oct 07, 2014 30.50 30.63 30.34 30.34 135,416 -0.34(-1.11%)
Oct 06, 2014 30.74 30.74 30.48 30.68 127,949 +0.02(+0.06%)
Oct 03, 2014 30.54 30.68 30.44 30.66 208,552 +0.30(+1.00%)
Oct 02, 2014 30.22 30.37 30.13 30.36 300,326 +0.10(+0.35%)
Oct 01, 2014 30.34 30.42 30.16 30.25 1,231,368 -0.19(-0.64%)
Sep 30, 2014 30.55 30.55 30.38 30.45 99,282 -0.10(-0.33%)
Sep 29, 2014 30.48 30.65 30.48 30.55 1,158,786 -0.14(-0.47%)
Sep 26, 2014 30.50 30.72 30.50 30.69 53,068 +0.23(+0.77%)
Sep 25, 2014 30.80 30.80 30.42 30.46 428,675 -0.39(-1.28%)
Sep 24, 2014 30.68 30.85 30.66 30.85 72,841 +0.19(+0.63%)
Sep 23, 2014 30.81 30.85 30.66 30.66 309,957 -0.23(-0.74%)
Sep 22, 2014 31.01 31.01 30.86 30.89 92,907 -0.20(-0.65%)
Sep 19, 2014 31.16 31.16 31.04 31.09 22,620 +0.03(+0.10%)
Sep 18, 2014 31.00 31.08 30.99 31.06 38,363 +0.14(+0.44%)
Sep 17, 2014 30.99 31.03 30.88 30.92 77,539 -0.03(-0.10%)
Sep 16, 2014 30.80 31.03 30.80 30.96 28,544 +0.15(+0.49%)
Sep 15, 2014 30.84 30.86 30.77 30.80 17,191 +0.03(+0.09%)
Sep 12, 2014 30.95 30.99 30.73 30.78 16,580 -0.19(-0.61%)
Sep 11, 2014 30.83 30.98 30.83 30.96 17,409 +0.04(+0.12%)
Sep 10, 2014 30.84 30.96 30.79 30.93 22,088 +0.13(+0.41%)
Sep 09, 2014 30.89 30.92 30.78 30.80 41,833 -0.12(-0.40%)
Sep 08, 2014 31.00 31.04 30.88 30.92 84,216 -0.17(-0.54%)
Sep 05, 2014 31.03 31.08 30.88 31.09 39,555 +0.07(+0.23%)
Sep 04, 2014 31.02 31.08 30.97 31.02 89,499 +0.03(+0.11%)
Sep 03, 2014 31.15 31.15 30.94 30.99 30,516 -0.03(-0.10%)
Sep 02, 2014 30.99 31.12 30.90 31.02 150,919 +0.05(+0.17%)
Aug 29, 2014 30.95 30.97 30.97 30.97 25,668 +0.07(+0.22%)
Aug 28, 2014 30.75 30.92 30.74 30.90 24,680 -0.03(-0.09%)
Aug 27, 2014 30.89 30.93 30.85 30.92 50,011 +0.03(+0.10%)
Aug 26, 2014 30.98 30.98 30.89 30.89 19,439 -0.04(-0.13%)
Aug 25, 2014 30.93 31.00 30.93 30.93 45,787 +0.18(+0.58%)
Aug 22, 2014 30.85 30.85 30.75 30.76 98,372 -0.05(-0.15%)
Aug 21, 2014 30.90 30.91 30.80 30.80 678,862 -0.00(-0.01%)
Aug 20, 2014 30.73 30.83 30.67 30.80 31,426 +0.08(+0.26%)
Aug 19, 2014 30.71 30.78 30.67 30.72 105,456 +0.04(+0.14%)
Aug 18, 2014 30.63 30.70 30.63 30.68 423,530 +0.23(+0.75%)
Aug 15, 2014 30.54 30.61 30.26 30.45 378,022 +0.07(+0.24%)
Aug 14, 2014 30.34 30.38 30.32 30.38 26,792 +0.13(+0.42%)
Aug 13, 2014 30.24 30.31 30.16 30.25 71,001 +0.09(+0.31%)
Aug 12, 2014 30.24 30.24 30.09 30.16 22,604 -0.08(-0.28%)
Aug 11, 2014 30.15 30.34 30.15 30.24 54,814 +0.21(+0.71%)
Aug 08, 2014 29.68 29.87 29.68 30.03 134,172 +0.34(+1.13%)
Aug 07, 2014 29.98 29.99 29.68 29.70 44,956 -0.26(-0.87%)
Aug 06, 2014 29.71 29.96 29.71 29.96 31,575 +0.35(+1.18%)
Aug 05, 2014 29.63 29.76 29.54 29.61 49,979 -0.10(-0.35%)
Aug 04, 2014 29.61 29.72 29.54 29.71 155,113 +0.17(+0.56%)
Aug 01, 2014 29.48 29.67 29.47 29.55 65,685 +0.12(+0.41%)
Jul 31, 2014 29.77 29.77 29.42 29.43 513,169 -0.50(-1.69%)
Jul 30, 2014 30.25 30.25 29.93 29.93 29,704 -0.24(-0.81%)
Jul 29, 2014 30.45 30.45 30.17 30.17 20,512 -0.21(-0.70%)
Jul 28, 2014 30.48 30.48 30.31 30.39 51,334 -0.07(-0.22%)
Jul 25, 2014 30.61 30.61 30.45 30.45 27,790 -0.19(-0.63%)
Jul 24, 2014 30.66 30.69 30.62 30.64 26,809 +0.05(+0.16%)
Jul 23, 2014 30.64 30.65 30.53 30.59 21,243 +0.02(+0.05%)
Jul 22, 2014 30.60 30.64 30.51 30.58 34,392 -0.02(-0.07%)
Jul 21, 2014 30.62 30.66 30.53 30.60 33,236 -0.11(-0.35%)
Jul 18, 2014 30.55 30.73 30.54 30.71 76,242 +0.25(+0.82%)
Jul 17, 2014 30.64 30.78 30.46 30.46 21,399 -0.23(-0.76%)
Jul 16, 2014 30.80 30.80 30.69 30.69 63,983 +0.00(+0.00%)
Jul 15, 2014 30.88 30.88 30.68 30.69 171,327 -0.29(-0.93%)
Jul 14, 2014 31.01 31.04 30.98 30.98 51,363 +0.11(+0.35%)
Jul 11, 2014 30.83 30.88 30.78 30.88 17,792 +0.02(+0.08%)
Jul 10, 2014 30.71 30.86 30.71 30.85 13,350 -0.07(-0.24%)
Jul 09, 2014 30.85 30.95 30.85 30.93 27,176 +0.14(+0.45%)
Jul 08, 2014 30.83 30.83 30.78 30.79 21,324 -0.08(-0.26%)
Jul 07, 2014 30.86 30.95 30.84 30.87 31,094 -0.07(-0.24%)
Jul 03, 2014 30.77 30.94 30.94 30.94 52,637 +0.21(+0.69%)
Jul 02, 2014 30.79 30.79 30.72 30.73 241,438 +0.00(+0.00%)
Jul 01, 2014 30.64 30.81 30.61 30.73 153,463 +0.16(+0.53%)
Jun 30, 2014 30.50 30.68 30.47 30.56 49,816 +0.01(+0.02%)
Jun 27, 2014 30.46 30.56 30.44 30.56 20,288 +0.08(+0.26%)
Jun 26, 2014 30.57 30.57 30.40 30.48 80,973 -0.09(-0.29%)
Jun 25, 2014 30.44 30.61 30.44 30.57 41,667 +0.03(+0.11%)
Jun 24, 2014 30.54 30.69 30.50 30.53 40,108 -0.20(-0.66%)
Jun 23, 2014 30.88 30.88 30.70 30.74 356,865 -0.10(-0.33%)
Jun 20, 2014 30.88 30.91 30.82 30.84 323,954 -0.05(-0.16%)
Jun 19, 2014 30.77 30.91 30.77 30.89 47,508 +0.13(+0.43%)
Jun 18, 2014 30.48 30.78 30.47 30.75 48,029 +0.25(+0.82%)
Jun 17, 2014 30.40 30.52 30.38 30.50 47,661 +0.10(+0.32%)
Jun 16, 2014 30.24 30.43 30.23 30.41 44,944 +0.11(+0.38%)
Jun 13, 2014 30.26 30.32 30.19 30.29 37,703 +0.04(+0.12%)
Jun 12, 2014 30.41 30.42 30.20 30.26 62,286 -0.27(-0.90%)
Jun 11, 2014 30.58 30.58 30.46 30.53 64,095 -0.12(-0.38%)
Jun 10, 2014 30.58 30.67 30.58 30.65 47,336 +0.02(+0.06%)
Jun 06, 2014 30.48 30.64 30.48 30.63 127,466 +0.15(+0.50%)
Jun 05, 2014 30.36 30.50 30.32 30.47 62,947 +0.09(+0.30%)
Jun 04, 2014 30.27 30.40 30.24 30.38 99,671 +0.12(+0.41%)
Jun 03, 2014 30.31 30.33 30.24 30.26 148,566 -0.08(-0.27%)
Jun 02, 2014 30.37 30.39 30.27 30.34 994,111 -0.06(-0.19%)
May 30, 2014 30.26 30.43 30.26 30.40 63,350 +0.09(+0.30%)
May 29, 2014 30.13 30.31 30.13 30.31 51,049 +0.20(+0.65%)
May 28, 2014 30.11 30.16 30.05 30.11 104,735 +0.00(+0.00%)
May 27, 2014 30.03 30.14 30.03 30.11 179,163 +0.15(+0.51%)
May 23, 2014 29.90 29.96 29.96 29.96 80,380 +0.09(+0.30%)
May 22, 2014 29.77 29.88 29.77 29.87 14,969 +0.04(+0.12%)
May 21, 2014 29.66 29.83 29.66 29.83 33,330 +0.23(+0.79%)
May 20, 2014 29.73 29.73 29.55 29.60 20,710 -0.18(-0.62%)
May 19, 2014 29.69 29.79 29.67 29.78 25,165 +0.02(+0.07%)
May 16, 2014 29.56 29.78 29.56 29.76 34,387 +0.21(+0.70%)
May 15, 2014 29.76 29.77 29.52 29.56 1,116,956 -0.29(-0.98%)
May 14, 2014 30.03 30.03 29.83 29.85 35,429 -0.22(-0.74%)
May 13, 2014 30.11 30.11 30.03 30.07 58,140 +0.05(+0.17%)
May 12, 2014 29.97 30.02 29.94 30.02 53,662 +0.16(+0.53%)
May 09, 2014 29.74 29.86 29.74 29.86 31,345 +0.09(+0.30%)
May 08, 2014 29.75 29.93 29.69 29.77 66,536 -0.00(-0.01%)
May 07, 2014 29.61 29.78 29.61 29.77 158,944 +0.31(+1.04%)
May 06, 2014 29.60 29.67 29.47 29.47 76,862 -0.25(-0.83%)
May 05, 2014 29.71 29.73 29.56 29.71 250,135 -0.05(-0.17%)
May 02, 2014 29.80 29.84 29.71 29.76 289,287 +0.03(+0.10%)
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.