Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 27.14 27.16 26.80 26.87 96,460 -0.27(-0.98%)
Feb 27, 2006 27.07 27.24 27.02 27.14 56,927 +0.12(+0.46%)
Feb 24, 2006 26.91 27.05 26.87 27.01 12,424 +0.08(+0.28%)
Feb 23, 2006 26.95 27.08 26.91 26.94 57,153 -0.11(-0.41%)
Feb 22, 2006 26.94 27.07 26.91 27.05 74,773 +0.25(+0.93%)
Feb 21, 2006 26.96 26.97 26.73 26.80 51,279 -0.08(-0.30%)
Feb 17, 2006 26.78 26.93 26.77 26.88 55,120 +0.05(+0.20%)
Feb 16, 2006 26.80 26.83 26.70 26.83 47,439 +0.10(+0.38%)
Feb 15, 2006 26.56 26.76 26.55 26.72 64,607 +0.08(+0.28%)
Feb 14, 2006 26.38 26.69 26.26 26.65 48,794 +0.33(+1.26%)
Feb 13, 2006 26.41 26.41 26.22 26.32 52,861 -0.06(-0.22%)
Feb 10, 2006 26.21 26.41 26.12 26.37 12,650 +0.13(+0.51%)
Feb 09, 2006 26.18 26.37 26.16 26.24 38,403 +0.10(+0.37%)
Feb 08, 2006 25.95 26.15 25.95 26.14 28,011 +0.20(+0.77%)
Feb 07, 2006 26.23 26.23 25.94 25.94 31,852 -0.23(-0.86%)
Feb 06, 2006 26.12 26.19 26.06 26.17 35,240 +0.09(+0.36%)
Feb 03, 2006 26.14 26.17 26.02 26.08 39,306 -0.06(-0.24%)
Feb 02, 2006 26.27 26.36 26.12 26.14 75,451 -0.21(-0.81%)
Feb 01, 2006 26.15 26.39 26.14 26.35 55,797 +0.19(+0.73%)
Jan 31, 2006 26.15 26.22 26.09 26.16 50,376 -0.04(-0.15%)
Jan 30, 2006 26.12 26.25 26.12 26.20 36,822 +0.02(+0.08%)
Jan 27, 2006 26.04 26.21 26.02 26.18 97,589 +0.11(+0.41%)
Jan 26, 2006 25.96 26.07 25.92 26.07 79,065 +0.28(+1.08%)
Jan 25, 2006 25.93 25.93 25.71 25.79 74,999 -0.05(-0.19%)
Jan 24, 2006 25.67 25.86 25.67 25.84 47,439 +0.23(+0.88%)
Jan 23, 2006 25.67 25.71 25.57 25.62 512,119 +0.03(+0.12%)
Jan 20, 2006 26.05 26.05 25.53 25.59 111,143 -0.56(-2.13%)
Jan 19, 2006 25.92 26.18 25.92 26.14 66,641 +0.20(+0.77%)
Jan 18, 2006 25.87 26.00 25.81 25.94 107,981 -0.02(-0.07%)
Jan 17, 2006 25.94 25.99 25.88 25.96 133,508 -0.12(-0.44%)
Jan 13, 2006 26.10 26.15 26.01 26.08 149,772 -0.08(-0.30%)
Jan 12, 2006 26.33 26.33 26.14 26.16 287,573 -0.23(-0.87%)
Jan 11, 2006 26.38 26.41 26.27 26.39 126,505 +0.06(+0.22%)
Jan 10, 2006 26.34 26.34 26.22 26.33 65,285 -0.04(-0.13%)
Jan 09, 2006 26.32 26.41 26.23 26.37 57,379 +0.11(+0.40%)
Jan 06, 2006 26.25 26.26 26.09 26.26 54,216 +0.20(+0.76%)
Jan 05, 2006 26.07 26.10 26.01 26.06 63,252 -0.09(-0.34%)
Jan 04, 2006 25.98 26.15 25.98 26.15 157,453 +0.15(+0.60%)
Jan 03, 2006 25.84 26.00 25.55 25.99 81,776 +0.21(+0.82%)
Dec 30, 2005 25.87 25.87 25.76 25.78 38,855 -0.17(-0.65%)
Dec 29, 2005 25.98 26.09 25.94 25.95 35,918 -0.00(-0.02%)
Dec 28, 2005 25.94 25.98 25.84 25.95 34,788 +0.11(+0.41%)
Dec 27, 2005 26.30 26.30 25.85 25.85 67,770 -0.30(-1.15%)
Dec 23, 2005 26.16 26.16 26.11 26.15 90,360 +0.05(+0.19%)
Dec 22, 2005 25.87 26.11 25.80 26.10 63,930 +0.08(+0.32%)
Dec 21, 2005 25.96 26.12 25.94 26.02 115,435 +0.15(+0.60%)
Dec 20, 2005 25.91 25.98 25.83 25.86 58,960 -0.02(-0.07%)
Dec 19, 2005 26.11 26.11 25.84 25.88 40,210 -0.27(-1.02%)
Dec 16, 2005 26.25 26.27 26.12 26.14 91,038 +0.06(+0.24%)
Dec 15, 2005 26.16 26.23 26.05 26.08 53,764 -0.04(-0.15%)
Dec 14, 2005 26.02 26.20 26.02 26.12 58,056 +0.18(+0.70%)
Dec 13, 2005 25.87 26.06 25.81 25.94 57,830 +0.08(+0.33%)
Dec 12, 2005 25.95 25.98 25.81 25.86 147,288 -0.02(-0.07%)
Dec 09, 2005 25.72 25.94 25.72 25.87 83,583 +0.16(+0.64%)
Dec 08, 2005 25.87 25.89 25.64 25.71 26,656 -0.10(-0.38%)
Dec 07, 2005 25.93 25.99 25.76 25.81 43,373 -0.16(-0.63%)
Dec 06, 2005 26.01 26.17 25.95 25.97 41,114 +0.02(+0.09%)
Dec 05, 2005 26.02 26.02 25.85 25.95 58,282 -0.12(-0.48%)
Dec 02, 2005 26.10 26.13 25.98 26.07 69,125 -0.04(-0.14%)
Dec 01, 2005 25.92 26.18 25.92 26.11 66,415 +0.34(+1.31%)
Nov 30, 2005 25.83 25.97 25.77 25.77 36,596 -0.08(-0.29%)
Nov 29, 2005 25.88 26.02 25.84 25.85 34,788 +0.08(+0.31%)
Nov 28, 2005 25.94 25.94 25.72 25.77 75,677 -0.18(-0.68%)
Nov 25, 2005 25.92 25.96 25.83 25.94 36,596 +0.05(+0.21%)
Nov 23, 2005 25.89 25.97 25.85 25.89 42,469 -0.01(-0.03%)
Nov 22, 2005 25.79 25.94 25.72 25.90 55,571 +0.08(+0.33%)
Nov 21, 2005 25.64 25.85 25.63 25.82 42,921 +0.18(+0.71%)
Nov 18, 2005 25.60 25.67 25.54 25.64 65,059 +0.22(+0.87%)
Nov 17, 2005 25.20 25.41 25.20 25.41 25,978 +0.32(+1.29%)
Nov 16, 2005 25.17 25.17 25.08 25.09 45,180 +0.06(+0.23%)
Nov 15, 2005 25.09 25.16 24.98 25.03 87,875 -0.04(-0.16%)
Nov 14, 2005 24.99 25.07 24.96 25.07 114,080 +0.04(+0.18%)
Nov 11, 2005 25.00 25.05 24.90 25.03 201,052 +0.07(+0.27%)
Nov 10, 2005 24.70 24.99 24.63 24.96 78,839 +0.28(+1.15%)
Nov 09, 2005 24.65 24.80 24.61 24.68 158,809 +0.02(+0.09%)
Nov 08, 2005 24.71 24.71 24.61 24.66 28,463 -0.15(-0.62%)
Nov 07, 2005 24.77 24.82 24.71 24.81 47,665 +0.17(+0.70%)
Nov 04, 2005 24.75 24.75 24.56 24.64 38,629 -0.01(-0.05%)
Nov 03, 2005 24.65 24.77 24.65 24.65 40,888 +0.09(+0.38%)
Nov 02, 2005 24.35 24.59 24.35 24.56 86,294 +0.25(+1.04%)
Nov 01, 2005 24.32 24.36 24.25 24.31 391,713 -0.04(-0.15%)
Oct 31, 2005 24.37 24.46 24.31 24.34 46,309 +0.13(+0.55%)
Oct 28, 2005 23.90 24.22 23.90 24.21 6,099 +0.37(+1.54%)
Oct 27, 2005 24.07 24.07 23.84 23.84 29,593 -0.28(-1.17%)
Oct 26, 2005 24.10 24.31 24.10 24.13 108,884 -0.08(-0.31%)
Oct 25, 2005 24.28 24.35 24.08 24.20 20,557 -0.08(-0.35%)
Oct 24, 2005 24.04 24.29 24.04 24.28 17,394 +0.39(+1.63%)
Oct 21, 2005 24.13 24.13 23.88 23.90 40,662 -0.16(-0.66%)
Oct 20, 2005 24.40 24.40 23.96 24.05 67,544 -0.27(-1.13%)
Oct 19, 2005 23.91 24.33 23.89 24.33 36,144 +0.31(+1.29%)
Oct 18, 2005 24.12 24.15 24.00 24.02 20,331 -0.14(-0.57%)
Oct 17, 2005 24.08 24.17 24.04 24.16 104,818 -0.04(-0.15%)
Oct 14, 2005 24.12 24.19 23.98 24.19 14,909 +0.22(+0.90%)
Oct 13, 2005 23.91 24.00 23.79 23.98 62,574 -0.02(-0.09%)
Oct 12, 2005 24.07 24.13 23.84 24.00 137,574 -0.04(-0.18%)
Oct 11, 2005 24.21 24.26 24.03 24.04 102,785 -0.13(-0.55%)
Oct 10, 2005 24.34 24.35 24.14 24.17 14,005 -0.19(-0.80%)
Oct 07, 2005 24.24 24.37 24.19 24.37 28,237 +0.22(+0.92%)
Oct 06, 2005 24.08 24.25 24.00 24.15 39,532 +0.09(+0.37%)
Oct 05, 2005 24.28 24.31 24.05 24.06 122,664 -0.28(-1.15%)
Oct 04, 2005 24.62 24.69 24.34 24.34 45,632 -0.26(-1.04%)
Oct 03, 2005 24.63 24.72 24.55 24.59 162,649 -0.08(-0.34%)
Sep 30, 2005 24.52 24.68 24.52 24.68 25,075 +0.12(+0.47%)
Sep 29, 2005 24.36 24.59 24.23 24.56 60,541 +0.13(+0.54%)
Sep 28, 2005 24.41 24.53 24.28 24.43 25,075 +0.02(+0.07%)
Sep 27, 2005 24.30 24.48 24.24 24.41 124,923 +0.11(+0.46%)
Sep 26, 2005 24.50 24.50 24.22 24.30 56,475 -0.01(-0.05%)
Sep 23, 2005 24.32 24.38 24.12 24.32 69,351 +0.06(+0.24%)
Sep 22, 2005 24.11 24.26 24.05 24.26 108,432 +0.09(+0.37%)
Sep 21, 2005 24.31 24.31 24.09 24.17 134,863 -0.15(-0.62%)
Sep 20, 2005 24.47 24.61 24.28 24.32 35,240 -0.15(-0.60%)
Sep 19, 2005 24.63 24.64 24.38 24.47 57,153 -0.28(-1.14%)
Sep 16, 2005 24.72 24.75 24.61 24.75 14,005 +0.14(+0.58%)
Sep 15, 2005 24.71 24.73 24.59 24.61 61,445 +0.01(+0.04%)
Sep 14, 2005 24.84 24.84 24.60 24.60 19,427 -0.22(-0.89%)
Sep 13, 2005 24.86 24.87 24.74 24.82 56,701 -0.11(-0.44%)
Sep 12, 2005 24.83 24.95 24.77 24.93 52,183 +0.13(+0.54%)
Sep 09, 2005 24.68 24.82 24.64 24.80 29,141 +0.14(+0.56%)
Sep 08, 2005 24.67 24.72 24.58 24.66 19,879 -0.11(-0.43%)
Sep 07, 2005 24.75 24.80 24.62 24.77 71,836 +0.05(+0.21%)
Sep 06, 2005 24.45 24.72 24.45 24.71 35,014 +0.31(+1.29%)
Sep 02, 2005 24.45 24.52 24.40 24.40 23,719 +0.01(+0.05%)
Sep 01, 2005 24.40 24.52 24.33 24.39 35,014 -0.08(-0.34%)
Aug 31, 2005 24.21 24.47 24.07 24.47 111,821 +0.32(+1.34%)
Aug 30, 2005 24.21 24.23 24.01 24.15 29,367 -0.16(-0.67%)
Aug 29, 2005 24.12 24.35 24.04 24.31 40,662 +0.11(+0.44%)
Aug 26, 2005 24.21 24.26 24.13 24.21 54,668 -0.08(-0.35%)
Aug 25, 2005 24.32 24.36 24.25 24.29 34,111 +0.05(+0.20%)
Aug 24, 2005 24.37 24.54 24.23 24.24 62,800 -0.18(-0.74%)
Aug 23, 2005 24.54 24.54 24.36 24.42 22,364 -0.12(-0.47%)
Aug 22, 2005 24.55 24.68 24.44 24.54 98,267 -0.01(-0.04%)
Aug 19, 2005 24.48 24.59 24.47 24.55 20,331 +0.13(+0.54%)
Aug 18, 2005 24.48 24.51 24.41 24.41 49,472 -0.17(-0.68%)
Aug 17, 2005 24.37 24.63 24.37 24.58 37,499 +0.10(+0.42%)
Aug 16, 2005 24.61 24.66 24.45 24.48 17,394 -0.24(-0.98%)
Aug 15, 2005 24.67 24.78 24.51 24.72 14,683 +0.07(+0.27%)
Aug 12, 2005 24.71 24.74 24.57 24.66 23,041 -0.13(-0.52%)
Aug 11, 2005 24.52 24.79 24.52 24.79 37,273 +0.26(+1.05%)
Aug 10, 2005 24.75 24.80 24.45 24.53 35,466 -0.02(-0.07%)
Aug 09, 2005 24.57 24.60 24.54 24.55 12,424 +0.16(+0.67%)
Aug 08, 2005 24.53 24.57 24.37 24.38 23,493 -0.08(-0.33%)
Aug 05, 2005 24.59 24.59 24.43 24.46 39,532 -0.16(-0.65%)
Aug 04, 2005 24.67 24.71 24.59 24.62 72,288 -0.12(-0.48%)
Aug 03, 2005 24.75 24.80 24.67 24.74 119,502 -0.02(-0.07%)
Aug 02, 2005 24.75 24.86 24.71 24.76 42,695 -0.05(-0.21%)
Aug 01, 2005 24.82 24.88 24.78 24.81 55,120 -0.03(-0.12%)
Jul 29, 2005 24.98 25.03 24.80 24.84 55,345 -0.16(-0.64%)
Jul 28, 2005 24.89 25.00 24.82 25.00 31,852 +0.20(+0.82%)
Jul 27, 2005 24.71 24.82 24.70 24.80 71,159 +0.08(+0.32%)
Jul 26, 2005 24.65 24.78 24.65 24.72 37,725 +0.10(+0.41%)
Jul 25, 2005 24.85 24.87 24.59 24.62 17,394 -0.20(-0.80%)
Jul 22, 2005 24.82 24.84 24.66 24.82 77,936 +0.08(+0.32%)
Jul 21, 2005 24.82 24.94 24.72 24.74 42,921 -0.12(-0.46%)
Jul 20, 2005 24.48 24.85 24.48 24.85 21,912 +0.27(+1.08%)
Jul 19, 2005 24.55 24.59 24.38 24.59 199,245 +0.24(+0.98%)
Jul 18, 2005 24.45 24.46 24.34 24.35 54,442 -0.07(-0.27%)
Jul 15, 2005 24.30 24.49 24.30 24.41 127,860 -0.05(-0.22%)
Jul 14, 2005 24.48 24.52 24.40 24.47 60,315 +0.20(+0.82%)
Jul 13, 2005 24.24 24.32 24.23 24.27 53,764 -0.00(-0.02%)
Jul 12, 2005 24.39 24.39 24.20 24.27 47,665 -0.08(-0.31%)
Jul 11, 2005 24.26 24.44 24.26 24.35 190,661 +0.14(+0.59%)
Jul 08, 2005 23.79 24.27 23.79 24.21 31,174 +0.40(+1.67%)
Jul 07, 2005 23.62 23.81 23.50 23.81 64,156 +0.02(+0.07%)
Jul 06, 2005 23.91 23.96 23.74 23.79 38,629 -0.23(-0.96%)
Jul 05, 2005 23.75 24.02 23.75 24.02 36,596 +0.18(+0.74%)
Jul 01, 2005 23.84 23.91 23.82 23.84 23,719 +0.08(+0.32%)
Jun 30, 2005 23.94 24.04 23.77 23.77 83,357 -0.18(-0.74%)
Jun 29, 2005 24.01 24.08 23.91 23.94 28,689 -0.04(-0.18%)
Jun 28, 2005 23.67 24.01 23.67 23.99 130,571 +0.35(+1.50%)
Jun 27, 2005 23.65 23.65 23.53 23.63 606,320 +0.00(+0.00%)
Jun 24, 2005 23.78 23.84 23.52 23.63 85,616 -0.21(-0.87%)
Jun 23, 2005 24.25 24.25 23.84 23.84 44,050 -0.46(-1.88%)
Jun 22, 2005 24.52 24.52 24.30 24.30 166,715 -0.12(-0.47%)
Jun 21, 2005 24.36 24.48 24.35 24.41 59,412 -0.07(-0.29%)
Jun 20, 2005 24.48 24.52 24.38 24.48 37,273 -0.05(-0.20%)
Jun 17, 2005 24.47 24.62 24.47 24.53 44,502 +0.13(+0.54%)
Jun 16, 2005 24.35 24.43 24.28 24.40 25,526 +0.11(+0.46%)
Jun 15, 2005 24.30 24.34 24.15 24.29 15,135 -0.04(-0.15%)
Jun 14, 2005 24.35 24.37 24.28 24.32 19,201 +0.01(+0.04%)
Jun 13, 2005 24.24 24.49 24.23 24.32 37,725 +0.00(+0.00%)
Jun 10, 2005 24.30 24.40 24.18 24.32 47,213 +0.00(+0.02%)
Jun 09, 2005 24.24 24.36 24.15 24.31 26,204 -0.00(-0.02%)
Jun 08, 2005 24.50 24.50 24.26 24.32 91,264 -0.10(-0.40%)
Jun 07, 2005 24.39 24.66 24.39 24.41 220,254 +0.08(+0.33%)
Jun 06, 2005 24.34 24.37 24.25 24.33 48,794 +0.03(+0.11%)
Jun 03, 2005 24.36 24.44 24.27 24.31 23,719 -0.12(-0.49%)
Jun 02, 2005 24.37 24.47 24.36 24.43 17,168 +0.00(+0.00%)
Jun 01, 2005 24.28 24.47 24.22 24.43 35,014 +0.17(+0.71%)
May 31, 2005 24.35 24.35 24.24 24.25 19,201 -0.10(-0.40%)
May 27, 2005 24.32 24.39 24.30 24.35 107,529 +0.03(+0.13%)
May 26, 2005 24.35 24.39 24.27 24.32 15,813 +0.16(+0.68%)
May 25, 2005 24.30 24.30 24.13 24.16 86,746 -0.25(-1.02%)
May 24, 2005 24.38 24.43 24.29 24.40 43,373 -0.04(-0.18%)
May 23, 2005 24.27 24.52 24.27 24.45 36,370 +0.20(+0.84%)
May 20, 2005 24.25 24.30 24.14 24.25 41,791 -0.02(-0.07%)
May 19, 2005 24.26 24.31 24.16 24.26 50,602 +0.05(+0.20%)
May 18, 2005 24.01 24.27 23.96 24.21 63,478 +0.34(+1.41%)
May 17, 2005 23.59 23.88 23.59 23.88 73,869 +0.20(+0.84%)
May 16, 2005 23.38 23.70 23.38 23.68 473,038 +0.27(+1.17%)
May 13, 2005 23.59 23.63 23.26 23.40 114,984 -0.15(-0.62%)
May 12, 2005 23.83 23.86 23.49 23.55 148,191 -0.28(-1.17%)
May 11, 2005 23.68 23.83 23.55 23.83 43,373 +0.20(+0.84%)
May 10, 2005 23.80 23.82 23.59 23.63 49,924 -0.26(-1.09%)
May 09, 2005 23.73 23.90 23.70 23.89 14,457 +0.12(+0.52%)
May 06, 2005 23.80 23.86 23.71 23.77 68,222 +0.05(+0.22%)
May 05, 2005 23.70 23.81 23.59 23.71 47,891 -0.08(-0.32%)
May 04, 2005 23.52 23.79 23.52 23.79 63,026 +0.31(+1.30%)
May 03, 2005 23.56 23.63 23.43 23.48 44,728 -0.15(-0.64%)
May 02, 2005 23.62 23.72 23.50 23.63 394,198 +0.11(+0.45%)
Apr 29, 2005 23.44 23.57 23.20 23.53 135,315 +0.20(+0.85%)
Apr 28, 2005 23.56 23.61 23.30 23.33 52,409 -0.30(-1.26%)
Apr 27, 2005 23.42 23.63 23.28 23.63 69,351 +0.05(+0.23%)
Apr 26, 2005 23.78 23.84 23.57 23.57 40,662 -0.30(-1.24%)
Apr 25, 2005 23.73 23.88 23.73 23.87 179,592 +0.31(+1.32%)
Apr 22, 2005 23.83 23.83 23.45 23.56 314,003 -0.22(-0.91%)
Apr 21, 2005 23.54 23.84 23.44 23.78 404,138 +0.53(+2.29%)
Apr 20, 2005 23.55 23.55 23.24 23.24 77,936 -0.29(-1.24%)
Apr 19, 2005 23.50 23.57 23.45 23.54 67,318 +0.15(+0.62%)
Apr 18, 2005 23.30 23.51 23.27 23.39 168,748 +0.07(+0.30%)
Apr 15, 2005 23.62 23.76 23.27 23.32 133,056 -0.34(-1.44%)
Apr 14, 2005 24.11 24.11 23.66 23.66 351,729 -0.37(-1.53%)
Apr 13, 2005 24.40 24.43 23.99 24.03 80,646 -0.43(-1.74%)
Apr 12, 2005 24.24 24.49 23.99 24.45 61,445 +0.15(+0.62%)
Apr 11, 2005 24.35 24.35 24.22 24.30 22,816 -0.03(-0.11%)
Apr 08, 2005 24.51 24.51 24.30 24.33 92,619 -0.12(-0.51%)
Apr 07, 2005 24.34 24.52 24.34 24.45 28,463 +0.14(+0.56%)
Apr 06, 2005 24.36 24.44 24.29 24.32 84,713 +0.02(+0.09%)
Apr 05, 2005 24.20 24.31 24.20 24.29 95,556 +0.09(+0.38%)
Apr 04, 2005 24.19 24.25 24.07 24.20 158,809 -0.07(-0.27%)
Apr 01, 2005 24.57 24.63 24.23 24.27 87,424 -0.16(-0.65%)
Mar 31, 2005 24.46 24.54 24.42 24.43 178,236 -0.09(-0.38%)
Mar 30, 2005 24.25 24.52 24.23 24.52 50,150 +0.34(+1.39%)
Mar 29, 2005 24.48 24.54 24.15 24.18 41,791 -0.39(-1.59%)
Mar 28, 2005 24.61 24.65 24.55 24.57 46,083 -0.00(-0.02%)
Mar 24, 2005 24.64 24.73 24.58 24.58 95,104 +0.00(+0.00%)
Mar 23, 2005 24.70 24.70 24.56 24.58 31,174 -0.11(-0.45%)
Mar 22, 2005 24.82 25.02 24.67 24.69 143,221 -0.13(-0.54%)
Mar 21, 2005 24.73 24.83 24.66 24.82 187,046 +0.06(+0.25%)
Mar 18, 2005 24.75 24.78 24.62 24.76 47,439 +0.03(+0.11%)
Mar 17, 2005 24.69 24.81 24.67 24.73 72,966 +0.04(+0.16%)
Mar 16, 2005 24.86 24.93 24.66 24.69 48,794 -0.33(-1.31%)
Mar 15, 2005 25.20 25.20 24.99 25.02 46,987 -0.04(-0.16%)
Mar 14, 2005 24.92 25.09 24.92 25.06 28,689 +0.09(+0.37%)
Mar 11, 2005 25.05 25.12 24.91 24.97 48,794 -0.03(-0.12%)
Mar 10, 2005 25.03 25.07 24.86 25.00 78,162 +0.04(+0.16%)
Mar 09, 2005 25.13 25.18 24.95 24.96 127,182 -0.26(-1.02%)
Mar 08, 2005 25.27 25.29 25.19 25.21 54,442 -0.08(-0.30%)
Mar 07, 2005 25.24 25.34 25.18 25.29 125,149 +0.11(+0.42%)
Mar 04, 2005 24.84 25.22 24.84 25.18 178,010 +0.37(+1.48%)
Mar 03, 2005 24.86 24.86 24.66 24.82 80,646 +0.07(+0.27%)
Mar 02, 2005 24.56 24.85 24.55 24.75 248,266 +0.03(+0.13%)
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.