Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.08 24.08 23.97 23.99 19,415 -0.10(-0.40%)
May 27, 2005 24.05 24.12 24.04 24.08 108,724 +0.03(+0.13%)
May 26, 2005 24.08 24.12 24.00 24.05 15,988 +0.16(+0.68%)
May 25, 2005 24.04 24.04 23.86 23.89 87,710 -0.25(-1.02%)
May 24, 2005 24.11 24.16 24.02 24.14 43,855 -0.04(-0.18%)
May 23, 2005 24.00 24.25 24.00 24.18 36,774 +0.20(+0.84%)
May 20, 2005 23.98 24.03 23.87 23.98 42,256 -0.02(-0.07%)
May 19, 2005 23.99 24.04 23.90 24.00 51,164 +0.05(+0.20%)
May 18, 2005 23.74 24.00 23.69 23.95 64,184 +0.33(+1.41%)
May 17, 2005 23.33 23.62 23.33 23.62 74,691 +0.20(+0.84%)
May 16, 2005 23.12 23.44 23.12 23.42 478,297 +0.27(+1.17%)
May 13, 2005 23.33 23.37 23.01 23.15 116,262 -0.14(-0.62%)
May 12, 2005 23.57 23.60 23.23 23.29 149,839 -0.28(-1.17%)
May 11, 2005 23.42 23.57 23.29 23.57 43,855 +0.20(+0.84%)
May 10, 2005 23.54 23.55 23.33 23.37 50,479 -0.26(-1.09%)
May 09, 2005 23.47 23.63 23.44 23.63 14,618 +0.12(+0.52%)
May 06, 2005 23.54 23.59 23.45 23.51 68,980 +0.05(+0.22%)
May 05, 2005 23.44 23.55 23.33 23.45 48,423 -0.07(-0.32%)
May 04, 2005 23.26 23.53 23.26 23.53 63,727 +0.30(+1.30%)
May 03, 2005 23.30 23.37 23.18 23.23 45,225 -0.15(-0.64%)
May 02, 2005 23.36 23.46 23.24 23.37 398,581 +0.11(+0.45%)
Apr 29, 2005 23.19 23.31 22.95 23.27 136,819 +0.20(+0.85%)
Apr 28, 2005 23.30 23.35 23.05 23.07 52,991 -0.29(-1.26%)
Apr 27, 2005 23.16 23.37 23.02 23.37 70,122 +0.05(+0.23%)
Apr 26, 2005 23.51 23.58 23.31 23.31 41,114 -0.29(-1.24%)
Apr 25, 2005 23.47 23.62 23.47 23.61 181,588 +0.31(+1.32%)
Apr 22, 2005 23.57 23.57 23.19 23.30 317,494 -0.21(-0.91%)
Apr 21, 2005 23.28 23.58 23.19 23.51 408,631 +0.53(+2.29%)
Apr 20, 2005 23.30 23.30 22.98 22.99 78,802 -0.29(-1.24%)
Apr 19, 2005 23.24 23.31 23.19 23.28 68,067 +0.14(+0.62%)
Apr 18, 2005 23.05 23.25 23.01 23.13 170,624 +0.07(+0.30%)
Apr 15, 2005 23.36 23.50 23.01 23.06 134,535 -0.34(-1.44%)
Apr 14, 2005 23.85 23.85 23.40 23.40 355,639 -0.36(-1.53%)
Apr 13, 2005 24.14 24.16 23.73 23.76 81,543 -0.42(-1.74%)
Apr 12, 2005 23.97 24.22 23.73 24.18 62,128 +0.15(+0.62%)
Apr 11, 2005 24.08 24.08 23.95 24.04 23,069 -0.03(-0.11%)
Apr 08, 2005 24.24 24.24 24.04 24.06 93,649 -0.12(-0.51%)
Apr 07, 2005 24.07 24.25 24.07 24.18 28,780 +0.14(+0.56%)
Apr 06, 2005 24.09 24.17 24.03 24.05 85,654 +0.02(+0.09%)
Apr 05, 2005 23.93 24.04 23.93 24.03 96,618 +0.09(+0.38%)
Apr 04, 2005 23.92 23.99 23.81 23.93 160,574 -0.07(-0.27%)
Apr 01, 2005 24.30 24.36 23.97 24.00 88,395 -0.16(-0.65%)
Mar 31, 2005 24.19 24.27 24.15 24.16 180,218 -0.09(-0.38%)
Mar 30, 2005 23.99 24.25 23.97 24.25 50,707 +0.33(+1.39%)
Mar 29, 2005 24.21 24.27 23.88 23.92 42,256 -0.39(-1.59%)
Mar 28, 2005 24.34 24.38 24.28 24.30 46,596 -0.00(-0.02%)
Mar 24, 2005 24.37 24.46 24.31 24.31 96,162 +0.00(+0.00%)
Mar 23, 2005 24.43 24.43 24.29 24.31 31,521 -0.11(-0.45%)
Mar 22, 2005 24.55 24.74 24.40 24.42 144,814 -0.13(-0.53%)
Mar 21, 2005 24.46 24.56 24.39 24.55 189,126 +0.06(+0.25%)
Mar 18, 2005 24.47 24.51 24.35 24.49 47,966 +0.03(+0.11%)
Mar 17, 2005 24.42 24.53 24.40 24.46 73,777 +0.04(+0.16%)
Mar 16, 2005 24.59 24.65 24.39 24.42 49,337 -0.32(-1.31%)
Mar 15, 2005 24.92 24.92 24.72 24.74 47,509 -0.04(-0.16%)
Mar 14, 2005 24.65 24.81 24.65 24.78 29,008 +0.09(+0.37%)
Mar 11, 2005 24.78 24.85 24.64 24.69 49,337 -0.03(-0.12%)
Mar 10, 2005 24.75 24.80 24.59 24.72 79,031 +0.04(+0.16%)
Mar 09, 2005 24.85 24.90 24.68 24.68 128,596 -0.25(-1.02%)
Mar 08, 2005 24.99 25.01 24.91 24.94 55,047 -0.07(-0.30%)
Mar 07, 2005 24.96 25.06 24.91 25.01 126,540 +0.11(+0.42%)
Mar 04, 2005 24.57 24.94 24.57 24.91 179,989 +0.36(+1.48%)
Mar 03, 2005 24.59 24.59 24.39 24.54 81,543 +0.07(+0.27%)
Mar 02, 2005 24.29 24.58 24.28 24.48 251,026 +0.03(+0.13%)
Mar 01, 2005 24.37 24.48 24.37 24.45 118,774 +0.12(+0.50%)
Feb 28, 2005 24.43 24.45 24.24 24.32 203,973 -0.14(-0.57%)
Feb 25, 2005 24.26 24.49 24.18 24.46 82,685 +0.22(+0.90%)
Feb 24, 2005 23.98 24.25 23.90 24.25 90,451 +0.28(+1.17%)
Feb 23, 2005 23.88 23.99 23.88 23.97 36,546 +0.07(+0.27%)
Feb 22, 2005 24.06 24.21 23.86 23.90 122,201 -0.37(-1.52%)
Feb 18, 2005 24.29 24.32 24.19 24.27 37,688 -0.04(-0.14%)
Feb 17, 2005 24.45 24.46 24.27 24.30 80,858 -0.11(-0.45%)
Feb 16, 2005 24.32 24.46 24.31 24.41 47,053 -0.02(-0.07%)
Feb 15, 2005 24.28 24.48 24.28 24.43 86,568 +0.10(+0.41%)
Feb 14, 2005 24.43 24.44 24.30 24.33 138,418 -0.08(-0.34%)
Feb 11, 2005 24.12 24.46 24.12 24.41 68,523 +0.20(+0.83%)
Feb 10, 2005 24.21 24.24 24.10 24.21 33,119 +0.10(+0.40%)
Feb 09, 2005 24.42 24.42 24.11 24.11 158,975 -0.28(-1.13%)
Feb 08, 2005 24.33 24.43 24.28 24.39 21,014 +0.08(+0.34%)
Feb 07, 2005 24.30 24.37 24.27 24.31 43,855 -0.00(-0.02%)
Feb 04, 2005 24.09 24.31 24.09 24.31 44,997 +0.24(+0.98%)
Feb 03, 2005 24.09 24.11 23.97 24.07 278,207 -0.08(-0.33%)
Feb 02, 2005 24.13 24.19 24.04 24.15 29,008 +0.01(+0.04%)
Feb 01, 2005 24.00 24.15 23.96 24.14 63,042 +0.12(+0.49%)
Jan 31, 2005 23.97 24.06 23.91 24.03 160,346 +0.23(+0.98%)
Jan 28, 2005 23.84 23.84 23.61 23.79 231,382 -0.02(-0.07%)
Jan 27, 2005 23.62 23.82 23.62 23.81 156,006 +0.11(+0.46%)
Jan 26, 2005 23.75 23.79 23.65 23.70 45,225 +0.09(+0.39%)
Jan 25, 2005 23.58 23.75 23.54 23.61 1,038,595 +0.14(+0.58%)
Jan 24, 2005 23.55 23.61 23.41 23.48 1,155,999 -0.04(-0.19%)
Jan 21, 2005 23.78 23.84 23.52 23.52 96,390 -0.15(-0.63%)
Jan 20, 2005 23.82 23.87 23.67 23.67 32,434 -0.21(-0.88%)
Jan 19, 2005 24.07 24.07 23.85 23.88 27,638 -0.18(-0.73%)
Jan 18, 2005 23.81 24.08 23.77 24.05 74,919 +0.14(+0.59%)
Jan 14, 2005 23.82 23.96 23.81 23.91 39,743 +0.21(+0.87%)
Jan 13, 2005 23.93 23.96 23.69 23.71 131,794 -0.25(-1.02%)
Jan 12, 2005 23.89 23.97 23.66 23.95 76,746 +0.06(+0.24%)
Jan 11, 2005 23.89 23.97 23.83 23.90 52,306 -0.10(-0.40%)
Jan 10, 2005 23.96 24.13 23.93 23.99 483,094 +0.03(+0.13%)
Jan 07, 2005 24.12 24.12 23.88 23.96 141,844 -0.11(-0.47%)
Jan 06, 2005 24.04 24.18 24.00 24.07 51,849 +0.08(+0.33%)
Jan 05, 2005 24.10 24.20 23.99 24.00 82,685 -0.18(-0.76%)
Jan 04, 2005 24.56 24.57 24.07 24.18 132,708 -0.32(-1.32%)
Jan 03, 2005 24.78 24.87 24.45 24.50 490,631 -0.28(-1.11%)
Dec 31, 2004 24.84 24.88 24.75 24.78 30,378 -0.07(-0.28%)
Dec 30, 2004 24.93 24.93 24.80 24.85 63,727 +0.03(+0.12%)
Dec 29, 2004 24.87 24.87 24.75 24.82 63,727 -0.07(-0.28%)
Dec 28, 2004 24.69 24.89 24.69 24.89 35,632 +0.20(+0.82%)
Dec 27, 2004 24.94 24.94 24.69 24.69 36,089 -0.19(-0.76%)
Dec 23, 2004 24.89 24.93 24.85 24.88 104,384 -0.04(-0.14%)
Dec 22, 2004 24.90 24.97 24.84 24.91 51,164 +0.05(+0.19%)
Dec 21, 2004 24.81 24.89 24.71 24.86 92,050 +0.14(+0.58%)
Dec 20, 2004 24.65 24.82 24.65 24.72 37,459 +0.02(+0.09%)
Dec 17, 2004 24.74 24.77 24.60 24.70 57,788 -0.04(-0.18%)
Dec 16, 2004 24.80 24.81 24.62 24.74 31,521 -0.09(-0.37%)
Dec 15, 2004 24.86 24.86 24.67 24.83 47,509 +0.04(+0.15%)
Dec 14, 2004 24.80 24.88 24.70 24.80 77,203 +0.06(+0.22%)
Dec 13, 2004 24.65 24.74 24.52 24.74 22,156 +0.25(+1.04%)
Dec 10, 2004 24.39 24.52 24.30 24.49 35,860 +0.15(+0.63%)
Dec 09, 2004 24.17 24.39 24.05 24.33 55,504 +0.05(+0.22%)
Dec 08, 2004 24.34 24.34 24.18 24.28 72,635 +0.15(+0.62%)
Dec 07, 2004 24.35 24.41 24.12 24.13 89,081 -0.32(-1.31%)
Dec 06, 2004 24.47 24.47 24.36 24.45 40,429 -0.07(-0.27%)
Dec 03, 2004 24.49 24.62 24.43 24.52 47,281 -0.02(-0.09%)
Dec 02, 2004 24.59 24.62 24.46 24.54 50,250 -0.04(-0.14%)
Dec 01, 2004 24.16 24.57 24.16 24.57 142,073 +0.43(+1.78%)
Nov 30, 2004 24.12 24.27 24.11 24.14 27,181 -0.04(-0.18%)
Nov 29, 2004 24.39 24.39 24.02 24.19 95,248 -0.11(-0.45%)
Nov 26, 2004 24.23 24.30 24.23 24.30 13,019 +0.06(+0.24%)
Nov 24, 2004 24.24 24.29 24.21 24.24 56,189 +0.11(+0.47%)
Nov 23, 2004 24.19 24.22 24.02 24.13 43,398 -0.10(-0.42%)
Nov 22, 2004 24.04 24.27 24.04 24.23 77,660 +0.10(+0.42%)
Nov 19, 2004 24.49 24.49 24.09 24.13 54,819 -0.32(-1.31%)
Nov 18, 2004 24.43 24.45 24.33 24.45 79,031 +0.16(+0.67%)
Nov 17, 2004 24.15 24.49 24.15 24.28 43,170 +0.14(+0.60%)
Nov 16, 2004 24.25 24.25 24.10 24.14 67,381 -0.11(-0.47%)
Nov 15, 2004 24.29 24.32 24.18 24.25 205,800 -0.08(-0.32%)
Nov 12, 2004 24.17 24.33 24.08 24.33 362,491 +0.12(+0.51%)
Nov 11, 2004 24.06 24.21 24.00 24.21 38,601 +0.28(+1.19%)
Nov 10, 2004 23.89 24.02 23.86 23.93 62,813 +0.04(+0.16%)
Nov 09, 2004 23.78 23.95 23.78 23.89 72,407 +0.07(+0.28%)
Nov 08, 2004 23.82 23.84 23.74 23.82 316,809 +0.04(+0.17%)
Nov 05, 2004 23.74 23.90 23.71 23.78 137,961 +0.19(+0.82%)
Nov 04, 2004 23.18 23.64 23.18 23.59 69,437 +0.41(+1.78%)
Nov 03, 2004 23.34 23.34 23.14 23.18 90,223 +0.28(+1.20%)
Nov 02, 2004 22.98 23.14 22.90 22.90 52,535 -0.02(-0.10%)
Nov 01, 2004 22.76 22.98 22.76 22.92 350,157 +0.11(+0.46%)
Oct 29, 2004 22.73 22.87 22.72 22.82 31,749 +0.09(+0.39%)
Oct 28, 2004 22.77 22.86 22.64 22.73 65,326 -0.04(-0.15%)
Oct 27, 2004 22.46 22.79 22.44 22.77 20,557 +0.29(+1.29%)
Oct 26, 2004 22.11 22.48 22.11 22.48 50,022 +0.30(+1.34%)
Oct 25, 2004 22.14 22.21 22.03 22.18 57,560 +0.04(+0.20%)
Oct 22, 2004 22.42 22.44 22.09 22.14 33,348 -0.25(-1.12%)
Oct 21, 2004 22.24 22.39 22.17 22.38 29,922 +0.14(+0.65%)
Oct 20, 2004 22.15 22.26 22.04 22.24 39,287 +0.00(+0.02%)
Oct 19, 2004 22.50 22.54 22.22 22.24 66,696 -0.12(-0.53%)
Oct 18, 2004 22.11 22.41 22.11 22.35 48,652 -0.00(-0.02%)
Oct 15, 2004 22.24 22.46 22.24 22.36 29,236 +0.13(+0.57%)
Oct 14, 2004 22.23 22.30 22.19 22.23 23,298 -0.11(-0.47%)
Oct 13, 2004 22.58 22.70 22.24 22.34 63,498 -0.24(-1.07%)
Oct 12, 2004 22.48 22.65 22.45 22.58 74,234 -0.10(-0.42%)
Oct 11, 2004 22.61 22.70 22.60 22.67 50,250 +0.11(+0.47%)
Oct 08, 2004 22.72 22.80 22.51 22.57 68,980 -0.28(-1.21%)
Oct 07, 2004 23.07 23.07 22.82 22.84 44,083 -0.21(-0.93%)
Oct 06, 2004 22.85 23.09 22.84 23.06 136,819 +0.14(+0.63%)
Oct 05, 2004 22.88 22.92 22.84 22.91 48,652 -0.07(-0.30%)
Oct 04, 2004 23.05 23.11 22.94 22.98 65,326 +0.14(+0.59%)
Oct 01, 2004 22.55 22.90 22.55 22.85 308,129 +0.30(+1.34%)
Sep 30, 2004 22.38 22.63 22.38 22.55 17,359 +0.17(+0.74%)
Sep 29, 2004 22.30 22.42 22.26 22.38 47,281 +0.09(+0.41%)
Sep 28, 2004 22.12 22.33 22.00 22.29 42,256 +0.18(+0.79%)
Sep 27, 2004 22.17 22.17 22.08 22.11 30,835 -0.19(-0.86%)
Sep 24, 2004 22.24 22.35 22.23 22.31 54,133 -0.01(-0.06%)
Sep 23, 2004 22.33 22.39 22.27 22.32 23,983 -0.14(-0.64%)
Sep 22, 2004 22.70 22.70 22.40 22.46 15,075 -0.34(-1.50%)
Sep 21, 2004 22.74 22.82 22.67 22.81 36,546 +0.14(+0.60%)
Sep 20, 2004 22.60 22.77 22.60 22.67 37,688 -0.07(-0.29%)
Sep 17, 2004 22.57 22.74 22.57 22.74 12,562 +0.19(+0.84%)
Sep 16, 2004 22.50 22.61 22.50 22.55 30,150 +0.15(+0.66%)
Sep 15, 2004 22.52 22.58 22.40 22.40 191,867 -0.17(-0.74%)
Sep 14, 2004 22.63 22.63 22.50 22.56 28,323 -0.04(-0.17%)
Sep 13, 2004 22.61 22.72 22.54 22.60 115,805 +0.06(+0.25%)
Sep 10, 2004 22.33 22.55 22.31 22.55 20,328 +0.11(+0.51%)
Sep 09, 2004 22.22 22.48 22.22 22.43 34,718 +0.02(+0.08%)
Sep 08, 2004 22.45 22.50 22.35 22.42 59,159 +0.04(+0.18%)
Sep 07, 2004 22.46 22.46 22.31 22.38 98,902 +0.12(+0.53%)
Sep 03, 2004 22.31 22.37 22.20 22.26 56,646 -0.10(-0.45%)
Sep 02, 2004 22.04 22.37 22.04 22.36 136,362 +0.29(+1.31%)
Sep 01, 2004 21.93 22.14 21.93 22.07 275,009 +0.13(+0.58%)
Aug 31, 2004 21.96 21.96 21.79 21.94 86,568 +0.03(+0.14%)
Aug 30, 2004 21.96 22.00 21.89 21.91 28,094 -0.17(-0.75%)
Aug 27, 2004 21.98 22.11 21.98 22.08 22,156 +0.03(+0.12%)
Aug 26, 2004 22.02 22.09 21.99 22.05 20,557 +0.00(+0.02%)
Aug 25, 2004 21.87 22.13 21.80 22.05 20,557 +0.21(+0.94%)
Aug 24, 2004 21.98 21.99 21.77 21.84 204,201 +0.02(+0.08%)
Aug 23, 2004 21.93 21.93 21.80 21.82 31,292 -0.03(-0.12%)
Aug 20, 2004 21.70 21.90 21.63 21.85 90,908 +0.15(+0.71%)
Aug 19, 2004 21.71 21.79 21.55 21.70 48,195 -0.13(-0.58%)
Aug 18, 2004 21.43 21.82 21.43 21.82 81,086 +0.31(+1.42%)
Aug 17, 2004 21.61 21.74 21.49 21.52 65,326 -0.04(-0.18%)
Aug 16, 2004 21.19 21.56 21.19 21.56 20,100 +0.36(+1.71%)
Aug 13, 2004 21.15 21.23 21.05 21.19 59,615 +0.07(+0.35%)
Aug 12, 2004 21.34 21.38 21.12 21.12 57,788 -0.39(-1.83%)
Aug 11, 2004 21.48 21.56 21.26 21.51 27,409 -0.00(-0.02%)
Aug 10, 2004 21.24 21.55 21.24 21.52 35,175 +0.32(+1.49%)
Aug 09, 2004 21.26 21.30 21.19 21.20 317,722 +0.04(+0.17%)
Aug 06, 2004 21.36 21.47 21.13 21.17 640,927 -0.47(-2.16%)
Aug 05, 2004 22.11 22.11 21.64 21.64 54,819 -0.45(-2.04%)
Aug 04, 2004 22.04 22.14 21.89 22.09 45,454 -0.01(-0.06%)
Aug 03, 2004 22.24 22.24 22.03 22.10 118,318 -0.18(-0.79%)
Aug 02, 2004 22.03 22.30 21.99 22.28 176,106 +0.08(+0.36%)
Jul 30, 2004 22.17 22.22 22.07 22.20 101,643 +0.02(+0.08%)
Jul 29, 2004 22.06 22.22 22.06 22.18 565,094 +0.09(+0.42%)
Jul 28, 2004 21.89 22.11 21.69 22.09 19,871 +0.12(+0.54%)
Jul 27, 2004 21.80 21.98 21.73 21.97 40,657 +0.28(+1.27%)
Jul 26, 2004 21.89 21.89 21.55 21.69 66,468 -0.08(-0.38%)
Jul 23, 2004 21.96 21.96 21.74 21.78 83,827 -0.21(-0.94%)
Jul 22, 2004 21.78 21.99 21.70 21.98 271,811 -0.04(-0.18%)
Jul 21, 2004 22.39 22.54 22.02 22.02 124,256 -0.34(-1.51%)
Jul 20, 2004 22.13 22.36 22.13 22.36 41,114 +0.18(+0.81%)
Jul 19, 2004 22.32 22.32 22.08 22.18 29,465 -0.11(-0.51%)
Jul 16, 2004 22.43 22.51 22.29 22.29 21,699 -0.10(-0.45%)
Jul 15, 2004 22.28 22.47 22.28 22.39 193,237 +0.09(+0.41%)
Jul 14, 2004 22.19 22.45 22.19 22.30 209,683 -0.06(-0.25%)
Jul 13, 2004 22.39 22.39 22.29 22.36 25,810 +0.04(+0.16%)
Jul 12, 2004 22.32 22.32 22.11 22.32 142,758 +0.06(+0.28%)
Jul 09, 2004 22.12 22.29 22.12 22.26 86,797 +0.20(+0.89%)
Jul 08, 2004 22.20 22.28 22.07 22.07 87,253 -0.24(-1.06%)
Jul 07, 2004 22.21 22.38 22.21 22.30 47,509 +0.10(+0.45%)
Jul 06, 2004 22.37 22.37 22.14 22.20 50,250 -0.13(-0.57%)
Jul 02, 2004 22.55 22.55 22.29 22.33 52,306 -0.25(-1.11%)
Jul 01, 2004 22.92 22.94 22.46 22.58 158,975 -0.34(-1.49%)
Jun 30, 2004 22.83 22.93 22.67 22.92 151,209 +0.13(+0.56%)
Jun 29, 2004 22.56 22.81 22.56 22.79 312,926 +0.20(+0.87%)
Jun 28, 2004 22.82 22.85 22.54 22.59 186,385 -0.18(-0.81%)
Jun 25, 2004 22.80 22.88 22.67 22.78 66,239 -0.03(-0.13%)
Jun 24, 2004 22.84 22.88 22.75 22.81 782,772 -0.05(-0.21%)
Jun 23, 2004 22.46 22.86 22.46 22.86 149,839 +0.30(+1.34%)
Jun 22, 2004 22.33 22.56 22.28 22.56 95,019 +0.19(+0.86%)
Jun 21, 2004 22.41 22.48 22.36 22.36 48,423 -0.04(-0.20%)
Jun 18, 2004 22.31 22.45 22.28 22.41 87,939 +0.17(+0.77%)
Jun 17, 2004 22.26 22.29 22.14 22.24 154,864 -0.05(-0.22%)
Jun 16, 2004 22.16 22.29 22.16 22.28 391,043 +0.12(+0.55%)
Jun 15, 2004 22.17 22.28 22.12 22.16 37,002 +0.13(+0.58%)
Jun 14, 2004 22.13 22.13 21.98 22.03 48,652 -0.14(-0.63%)
Jun 10, 2004 22.02 22.18 22.02 22.17 25,125 +0.06(+0.26%)
Jun 09, 2004 22.20 22.28 22.05 22.12 90,908 -0.14(-0.61%)
Jun 08, 2004 22.08 22.26 22.08 22.25 88,395 +0.07(+0.30%)
Jun 07, 2004 21.97 22.23 21.96 22.19 140,474 +0.35(+1.60%)
Jun 04, 2004 21.82 21.94 21.74 21.84 43,170 +0.16(+0.73%)
Jun 03, 2004 21.78 21.89 21.68 21.68 68,295 -0.23(-1.06%)
Jun 02, 2004 21.85 21.93 21.70 21.91 126,312 +0.16(+0.74%)
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.