Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.58 +0.20 (+0.15%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 27.22 27.43 27.22 27.42 187,516 +0.26(+0.95%)
May 30, 2006 27.56 27.56 27.16 27.16 51,846 -0.45(-1.62%)
May 26, 2006 27.59 27.61 27.48 27.61 43,167 +0.15(+0.56%)
May 25, 2006 27.40 27.45 27.26 27.45 75,143 +0.19(+0.69%)
May 24, 2006 27.25 27.36 26.89 27.26 95,243 -0.04(-0.16%)
May 23, 2006 27.56 27.67 27.27 27.31 161,250 -0.07(-0.26%)
May 22, 2006 27.29 27.47 27.13 27.38 121,052 -0.12(-0.45%)
May 19, 2006 27.40 27.58 27.25 27.50 72,631 +0.10(+0.37%)
May 18, 2006 27.74 27.75 27.37 27.40 77,427 -0.20(-0.73%)
May 17, 2006 27.99 28.09 27.57 27.60 243,475 -0.59(-2.10%)
May 16, 2006 28.36 28.37 28.13 28.19 81,539 -0.05(-0.19%)
May 15, 2006 28.08 28.25 27.96 28.24 134,984 -0.04(-0.14%)
May 12, 2006 28.55 28.59 28.25 28.28 190,714 -0.46(-1.61%)
May 11, 2006 29.00 29.00 28.66 28.75 121,052 -0.26(-0.89%)
May 10, 2006 29.02 29.08 28.93 29.01 232,740 -0.04(-0.14%)
May 09, 2006 28.99 29.05 28.96 29.05 99,811 +0.04(+0.12%)
May 08, 2006 29.08 29.08 28.96 29.01 86,335 +0.00(+0.00%)
May 05, 2006 28.90 29.06 28.87 29.01 74,458 +0.32(+1.10%)
May 04, 2006 28.59 28.77 28.59 28.70 122,879 +0.27(+0.94%)
May 03, 2006 28.41 28.47 28.33 28.43 131,101 +0.02(+0.06%)
May 02, 2006 28.25 28.41 28.19 28.41 79,026 +0.21(+0.76%)
May 01, 2006 28.20 28.36 28.19 28.20 120,138 +0.04(+0.16%)
Apr 28, 2006 28.26 28.28 28.12 28.15 41,340 -0.08(-0.28%)
Apr 27, 2006 28.04 28.41 28.02 28.23 42,254 -0.07(-0.23%)
Apr 26, 2006 28.28 28.45 28.24 28.30 62,353 +0.11(+0.37%)
Apr 25, 2006 28.35 28.37 28.15 28.19 92,502 -0.25(-0.89%)
Apr 24, 2006 28.45 28.46 28.33 28.45 50,933 +0.00(+0.00%)
Apr 21, 2006 28.52 28.62 28.33 28.45 51,161 +0.01(+0.03%)
Apr 20, 2006 28.33 28.53 28.33 28.44 194,140 +0.14(+0.51%)
Apr 19, 2006 28.18 28.34 28.14 28.29 97,298 +0.16(+0.56%)
Apr 18, 2006 27.58 28.20 27.58 28.13 38,599 +0.60(+2.19%)
Apr 17, 2006 27.67 27.72 27.40 27.53 46,822 -0.09(-0.32%)
Apr 13, 2006 27.76 27.75 27.57 27.62 25,580 -0.14(-0.50%)
Apr 12, 2006 27.58 27.76 27.56 27.76 29,692 +0.27(+0.97%)
Apr 11, 2006 27.76 27.76 27.42 27.49 51,618 -0.19(-0.70%)
Apr 10, 2006 27.79 27.79 27.59 27.68 127,219 -0.04(-0.16%)
Apr 07, 2006 27.96 28.11 27.68 27.73 40,198 -0.21(-0.75%)
Apr 06, 2006 27.96 28.00 27.82 27.94 24,438 -0.02(-0.08%)
Apr 05, 2006 27.92 27.99 27.75 27.96 79,026 +0.05(+0.19%)
Apr 04, 2006 27.70 27.93 27.68 27.91 35,173 +0.18(+0.65%)
Apr 03, 2006 27.68 27.95 27.68 27.73 112,144 +0.09(+0.33%)
Mar 31, 2006 27.63 27.71 27.59 27.64 26,951 +0.03(+0.09%)
Mar 30, 2006 27.65 27.75 27.50 27.61 177,010 +0.02(+0.08%)
Mar 29, 2006 27.44 27.61 27.38 27.59 51,390 +0.23(+0.85%)
Mar 28, 2006 27.50 27.57 27.31 27.36 51,390 -0.13(-0.46%)
Mar 27, 2006 27.52 27.52 27.41 27.48 80,397 -0.02(-0.08%)
Mar 24, 2006 27.49 27.57 27.45 27.50 41,340 -0.06(-0.22%)
Mar 23, 2006 27.65 27.65 27.43 27.57 55,729 -0.12(-0.44%)
Mar 22, 2006 27.45 27.69 27.45 27.69 66,007 +0.25(+0.93%)
Mar 21, 2006 27.61 27.73 27.42 27.43 52,303 -0.14(-0.51%)
Mar 20, 2006 27.64 27.67 27.57 27.57 52,075 -0.01(-0.03%)
Mar 17, 2006 27.53 27.68 27.53 27.58 47,050 +0.08(+0.30%)
Mar 16, 2006 27.52 27.61 27.45 27.50 105,064 +0.11(+0.42%)
Mar 15, 2006 27.15 27.44 27.15 27.39 60,297 +0.33(+1.23%)
Mar 14, 2006 26.81 27.11 26.80 27.05 56,186 +0.26(+0.96%)
Mar 13, 2006 26.80 26.90 26.76 26.80 19,870 -0.01(-0.03%)
Mar 10, 2006 26.51 26.80 26.51 26.80 37,686 +0.30(+1.14%)
Mar 09, 2006 26.58 26.67 26.50 26.50 32,204 -0.05(-0.20%)
Mar 08, 2006 26.42 26.58 26.30 26.55 13,704 +0.04(+0.13%)
Mar 07, 2006 26.55 26.62 26.44 26.52 36,772 -0.10(-0.38%)
Mar 06, 2006 26.82 26.82 26.54 26.62 113,058 -0.19(-0.72%)
Mar 03, 2006 26.69 26.99 26.68 26.81 71,032 +0.08(+0.29%)
Mar 02, 2006 26.71 26.77 26.64 26.73 51,618 -0.06(-0.23%)
Mar 01, 2006 26.71 26.82 26.61 26.80 447,208 +0.22(+0.82%)
Feb 28, 2006 26.84 26.86 26.51 26.58 97,527 -0.26(-0.98%)
Feb 27, 2006 26.78 26.94 26.72 26.84 57,556 +0.12(+0.46%)
Feb 24, 2006 26.61 26.76 26.57 26.72 12,562 +0.07(+0.28%)
Feb 23, 2006 26.65 26.79 26.61 26.64 57,785 -0.11(-0.41%)
Feb 22, 2006 26.64 26.77 26.62 26.75 75,600 +0.25(+0.92%)
Feb 21, 2006 26.66 26.68 26.44 26.51 51,846 -0.08(-0.30%)
Feb 17, 2006 26.49 26.63 26.48 26.58 55,729 +0.05(+0.20%)
Feb 16, 2006 26.51 26.53 26.41 26.53 47,964 +0.10(+0.38%)
Feb 15, 2006 26.27 26.47 26.26 26.43 65,322 +0.07(+0.28%)
Feb 14, 2006 26.09 26.40 25.98 26.36 49,334 +0.33(+1.26%)
Feb 13, 2006 26.12 26.12 25.94 26.03 53,445 -0.06(-0.22%)
Feb 10, 2006 25.93 26.12 25.84 26.09 12,790 +0.13(+0.51%)
Feb 09, 2006 25.90 26.08 25.87 25.95 38,828 +0.10(+0.37%)
Feb 08, 2006 25.67 25.87 25.67 25.86 28,321 +0.20(+0.77%)
Feb 07, 2006 25.94 25.94 25.66 25.66 32,204 -0.22(-0.86%)
Feb 06, 2006 25.83 25.91 25.77 25.88 35,630 +0.09(+0.36%)
Feb 03, 2006 25.85 25.88 25.74 25.79 39,741 -0.06(-0.24%)
Feb 02, 2006 25.98 26.07 25.83 25.85 76,285 -0.21(-0.81%)
Feb 01, 2006 25.87 26.10 25.86 26.06 56,414 +0.19(+0.73%)
Jan 31, 2006 25.87 25.93 25.81 25.88 50,933 -0.04(-0.15%)
Jan 30, 2006 25.84 25.96 25.84 25.91 37,229 +0.02(+0.08%)
Jan 27, 2006 25.76 25.92 25.74 25.89 98,669 +0.11(+0.41%)
Jan 26, 2006 25.68 25.79 25.63 25.79 79,940 +0.28(+1.08%)
Jan 25, 2006 25.65 25.65 25.42 25.51 75,829 -0.05(-0.19%)
Jan 24, 2006 25.39 25.57 25.39 25.56 47,964 +0.22(+0.88%)
Jan 23, 2006 25.39 25.42 25.29 25.34 517,784 +0.03(+0.12%)
Jan 20, 2006 25.77 25.77 25.25 25.31 112,373 -0.55(-2.13%)
Jan 19, 2006 25.63 25.89 25.63 25.86 67,378 +0.20(+0.77%)
Jan 18, 2006 25.59 25.72 25.53 25.66 109,175 -0.02(-0.07%)
Jan 17, 2006 25.66 25.71 25.60 25.68 134,984 -0.11(-0.44%)
Jan 13, 2006 25.81 25.87 25.72 25.79 151,429 -0.08(-0.30%)
Jan 12, 2006 26.04 26.04 25.85 25.87 290,754 -0.23(-0.87%)
Jan 11, 2006 26.09 26.13 25.98 26.10 127,904 +0.06(+0.22%)
Jan 10, 2006 26.05 26.05 25.94 26.04 66,007 -0.04(-0.13%)
Jan 09, 2006 26.03 26.12 25.95 26.08 58,013 +0.11(+0.40%)
Jan 06, 2006 25.96 25.98 25.80 25.97 54,816 +0.20(+0.76%)
Jan 05, 2006 25.79 25.82 25.72 25.77 63,952 -0.09(-0.34%)
Jan 04, 2006 25.69 25.86 25.69 25.86 159,195 +0.15(+0.60%)
Jan 03, 2006 25.56 25.72 25.27 25.71 82,681 +0.21(+0.82%)
Dec 30, 2005 25.59 25.59 25.48 25.50 39,284 -0.17(-0.65%)
Dec 29, 2005 25.69 25.80 25.66 25.67 36,315 -0.00(-0.02%)
Dec 28, 2005 25.65 25.70 25.56 25.67 35,173 +0.11(+0.41%)
Dec 27, 2005 26.02 26.02 25.56 25.56 68,520 -0.30(-1.15%)
Dec 23, 2005 25.88 25.88 25.83 25.86 91,360 +0.05(+0.19%)
Dec 22, 2005 25.59 25.82 25.52 25.81 64,637 +0.08(+0.32%)
Dec 21, 2005 25.68 25.83 25.66 25.73 116,712 +0.15(+0.60%)
Dec 20, 2005 25.63 25.70 25.55 25.58 59,612 -0.02(-0.07%)
Dec 19, 2005 25.82 25.82 25.56 25.60 40,655 -0.26(-1.02%)
Dec 16, 2005 25.96 25.98 25.84 25.86 92,045 +0.06(+0.24%)
Dec 15, 2005 25.88 25.94 25.76 25.80 54,359 -0.04(-0.15%)
Dec 14, 2005 25.73 25.91 25.73 25.84 58,698 +0.18(+0.70%)
Dec 13, 2005 25.58 25.77 25.53 25.66 58,470 +0.08(+0.33%)
Dec 12, 2005 25.67 25.70 25.53 25.57 148,917 -0.02(-0.07%)
Dec 09, 2005 25.44 25.66 25.44 25.59 84,508 +0.16(+0.64%)
Dec 08, 2005 25.59 25.61 25.35 25.43 26,951 -0.10(-0.38%)
Dec 07, 2005 25.65 25.70 25.48 25.53 43,852 -0.16(-0.63%)
Dec 06, 2005 25.72 25.88 25.67 25.69 41,568 +0.02(+0.09%)
Dec 05, 2005 25.74 25.74 25.57 25.67 58,927 -0.12(-0.48%)
Dec 02, 2005 25.81 25.84 25.70 25.79 69,890 -0.04(-0.14%)
Dec 01, 2005 25.63 25.89 25.63 25.82 67,149 +0.33(+1.31%)
Nov 30, 2005 25.55 25.68 25.49 25.49 37,000 -0.07(-0.29%)
Nov 29, 2005 25.60 25.74 25.56 25.56 35,173 +0.08(+0.31%)
Nov 28, 2005 25.66 25.66 25.44 25.49 76,514 -0.18(-0.68%)
Nov 25, 2005 25.64 25.67 25.55 25.66 37,000 +0.05(+0.21%)
Nov 23, 2005 25.60 25.69 25.57 25.61 42,939 -0.01(-0.03%)
Nov 22, 2005 25.50 25.65 25.44 25.62 56,186 +0.08(+0.33%)
Nov 21, 2005 25.36 25.57 25.35 25.53 43,396 +0.18(+0.71%)
Nov 18, 2005 25.32 25.39 25.26 25.35 65,779 +0.22(+0.87%)
Nov 17, 2005 24.93 25.14 24.93 25.14 26,266 +0.32(+1.29%)
Nov 16, 2005 24.89 24.89 24.81 24.82 45,680 +0.06(+0.23%)
Nov 15, 2005 24.82 24.89 24.71 24.76 88,847 -0.04(-0.16%)
Nov 14, 2005 24.72 24.80 24.68 24.80 115,342 +0.04(+0.18%)
Nov 11, 2005 24.72 24.78 24.63 24.75 203,276 +0.07(+0.27%)
Nov 10, 2005 24.43 24.72 24.36 24.69 79,711 +0.28(+1.15%)
Nov 09, 2005 24.38 24.53 24.34 24.41 160,565 +0.02(+0.09%)
Nov 08, 2005 24.44 24.44 24.34 24.39 28,778 -0.15(-0.62%)
Nov 07, 2005 24.50 24.55 24.44 24.54 48,192 +0.17(+0.70%)
Nov 04, 2005 24.47 24.47 24.29 24.37 39,056 -0.01(-0.05%)
Nov 03, 2005 24.38 24.50 24.38 24.38 41,340 +0.09(+0.38%)
Nov 02, 2005 24.08 24.32 24.08 24.29 87,249 +0.25(+1.04%)
Nov 01, 2005 24.06 24.09 23.99 24.04 396,046 -0.04(-0.15%)
Oct 31, 2005 24.10 24.19 24.04 24.08 46,822 +0.13(+0.55%)
Oct 28, 2005 23.64 23.96 23.64 23.94 6,166 +0.36(+1.54%)
Oct 27, 2005 23.81 23.81 23.58 23.58 29,920 -0.28(-1.17%)
Oct 26, 2005 23.84 24.04 23.84 23.86 110,089 -0.07(-0.31%)
Oct 25, 2005 24.02 24.08 23.82 23.94 20,784 -0.08(-0.35%)
Oct 24, 2005 23.77 24.03 23.77 24.02 17,586 +0.39(+1.63%)
Oct 21, 2005 23.86 23.86 23.62 23.63 41,112 -0.16(-0.66%)
Oct 20, 2005 24.14 24.14 23.70 23.79 68,291 -0.27(-1.13%)
Oct 19, 2005 23.65 24.06 23.63 24.06 36,544 +0.31(+1.29%)
Oct 18, 2005 23.86 23.89 23.74 23.76 20,556 -0.14(-0.57%)
Oct 17, 2005 23.82 23.91 23.78 23.89 105,977 -0.04(-0.15%)
Oct 14, 2005 23.85 23.93 23.72 23.93 15,074 +0.21(+0.91%)
Oct 13, 2005 23.65 23.74 23.53 23.71 63,266 -0.02(-0.09%)
Oct 12, 2005 23.80 23.87 23.58 23.73 139,095 -0.04(-0.18%)
Oct 11, 2005 23.94 24.00 23.77 23.78 103,922 -0.13(-0.55%)
Oct 10, 2005 24.08 24.08 23.87 23.91 14,160 -0.19(-0.80%)
Oct 07, 2005 23.97 24.10 23.93 24.10 28,550 +0.22(+0.92%)
Oct 06, 2005 23.82 23.99 23.73 23.88 39,970 +0.09(+0.37%)
Oct 05, 2005 24.01 24.04 23.79 23.80 124,021 -0.28(-1.15%)
Oct 04, 2005 24.35 24.42 24.07 24.07 46,136 -0.25(-1.04%)
Oct 03, 2005 24.37 24.45 24.28 24.33 164,448 -0.08(-0.34%)
Sep 30, 2005 24.25 24.41 24.25 24.41 25,352 +0.11(+0.47%)
Sep 29, 2005 24.10 24.32 23.96 24.30 61,211 +0.13(+0.54%)
Sep 28, 2005 24.15 24.26 24.01 24.16 25,352 +0.02(+0.07%)
Sep 27, 2005 24.04 24.21 23.97 24.15 126,305 +0.11(+0.46%)
Sep 26, 2005 24.23 24.23 23.95 24.04 57,100 -0.01(-0.05%)
Sep 23, 2005 24.05 24.11 23.86 24.05 70,119 +0.06(+0.24%)
Sep 22, 2005 23.85 23.99 23.79 23.99 109,632 +0.09(+0.37%)
Sep 21, 2005 24.05 24.05 23.83 23.91 136,355 -0.15(-0.62%)
Sep 20, 2005 24.20 24.34 24.02 24.05 35,630 -0.14(-0.60%)
Sep 19, 2005 24.37 24.37 24.12 24.20 57,785 -0.28(-1.14%)
Sep 16, 2005 24.45 24.48 24.34 24.48 14,160 +0.14(+0.58%)
Sep 15, 2005 24.44 24.46 24.33 24.34 62,124 +0.01(+0.04%)
Sep 14, 2005 24.57 24.57 24.33 24.33 19,642 -0.22(-0.89%)
Sep 13, 2005 24.58 24.60 24.47 24.55 57,328 -0.11(-0.44%)
Sep 12, 2005 24.56 24.68 24.50 24.66 52,760 +0.13(+0.54%)
Sep 09, 2005 24.41 24.55 24.37 24.53 29,463 +0.14(+0.56%)
Sep 08, 2005 24.40 24.45 24.31 24.39 20,099 -0.11(-0.43%)
Sep 07, 2005 24.48 24.53 24.35 24.50 72,631 +0.05(+0.21%)
Sep 06, 2005 24.18 24.45 24.18 24.44 35,402 +0.31(+1.29%)
Sep 02, 2005 24.18 24.26 24.13 24.13 23,982 +0.01(+0.05%)
Sep 01, 2005 24.13 24.25 24.06 24.12 35,402 -0.08(-0.34%)
Aug 31, 2005 23.94 24.20 23.80 24.20 113,058 +0.32(+1.34%)
Aug 30, 2005 23.95 23.96 23.75 23.88 29,692 -0.16(-0.67%)
Aug 29, 2005 23.86 24.08 23.78 24.05 41,112 +0.11(+0.44%)
Aug 26, 2005 23.94 23.99 23.87 23.94 55,272 -0.08(-0.35%)
Aug 25, 2005 24.05 24.09 23.99 24.02 34,488 +0.05(+0.20%)
Aug 24, 2005 24.11 24.27 23.96 23.98 63,495 -0.18(-0.74%)
Aug 23, 2005 24.27 24.27 24.10 24.15 22,611 -0.11(-0.47%)
Aug 22, 2005 24.28 24.41 24.18 24.27 99,354 -0.01(-0.04%)
Aug 19, 2005 24.21 24.32 24.20 24.28 20,556 +0.13(+0.54%)
Aug 18, 2005 24.21 24.24 24.14 24.15 50,019 -0.17(-0.68%)
Aug 17, 2005 24.10 24.37 24.10 24.31 37,914 +0.10(+0.42%)
Aug 16, 2005 24.34 24.39 24.19 24.21 17,586 -0.24(-0.98%)
Aug 15, 2005 24.40 24.51 24.24 24.45 14,846 +0.07(+0.27%)
Aug 12, 2005 24.44 24.47 24.30 24.39 23,296 -0.13(-0.52%)
Aug 11, 2005 24.25 24.51 24.25 24.51 37,686 +0.25(+1.05%)
Aug 10, 2005 24.48 24.53 24.18 24.26 35,858 -0.02(-0.07%)
Aug 09, 2005 24.30 24.33 24.27 24.28 12,562 +0.16(+0.67%)
Aug 08, 2005 24.26 24.30 24.11 24.12 23,753 -0.08(-0.33%)
Aug 05, 2005 24.32 24.32 24.16 24.19 39,970 -0.16(-0.65%)
Aug 04, 2005 24.40 24.44 24.32 24.35 73,088 -0.12(-0.48%)
Aug 03, 2005 24.48 24.53 24.40 24.47 120,823 -0.02(-0.07%)
Aug 02, 2005 24.48 24.59 24.44 24.49 43,167 -0.05(-0.21%)
Aug 01, 2005 24.54 24.61 24.51 24.54 55,729 -0.03(-0.12%)
Jul 29, 2005 24.71 24.75 24.53 24.57 55,958 -0.16(-0.64%)
Jul 28, 2005 24.61 24.73 24.55 24.73 32,204 +0.20(+0.82%)
Jul 27, 2005 24.44 24.55 24.43 24.53 71,946 +0.08(+0.32%)
Jul 26, 2005 24.38 24.51 24.38 24.45 38,142 +0.10(+0.41%)
Jul 25, 2005 24.58 24.60 24.32 24.35 17,586 -0.20(-0.80%)
Jul 22, 2005 24.54 24.57 24.39 24.54 78,798 +0.08(+0.32%)
Jul 21, 2005 24.55 24.67 24.45 24.47 43,396 -0.11(-0.46%)
Jul 20, 2005 24.21 24.58 24.21 24.58 22,154 +0.26(+1.08%)
Jul 19, 2005 24.28 24.32 24.12 24.32 201,449 +0.24(+0.98%)
Jul 18, 2005 24.18 24.19 24.08 24.08 55,044 -0.07(-0.27%)
Jul 15, 2005 24.03 24.22 24.03 24.15 129,274 -0.05(-0.22%)
Jul 14, 2005 24.21 24.25 24.14 24.20 60,982 +0.20(+0.82%)
Jul 13, 2005 23.97 24.05 23.97 24.00 54,359 -0.00(-0.02%)
Jul 12, 2005 24.12 24.12 23.94 24.01 48,192 -0.07(-0.31%)
Jul 11, 2005 23.99 24.17 23.99 24.08 192,770 +0.14(+0.59%)
Jul 08, 2005 23.53 24.00 23.53 23.94 31,519 +0.39(+1.67%)
Jul 07, 2005 23.36 23.55 23.24 23.55 64,865 +0.02(+0.07%)
Jul 06, 2005 23.65 23.70 23.48 23.53 39,056 -0.23(-0.96%)
Jul 05, 2005 23.49 23.76 23.49 23.76 37,000 +0.18(+0.74%)
Jul 01, 2005 23.58 23.65 23.56 23.58 23,982 +0.07(+0.32%)
Jun 30, 2005 23.68 23.78 23.51 23.51 84,279 -0.18(-0.74%)
Jun 29, 2005 23.75 23.82 23.65 23.68 29,006 -0.04(-0.18%)
Jun 28, 2005 23.41 23.75 23.41 23.73 132,015 +0.35(+1.50%)
Jun 27, 2005 23.39 23.39 23.27 23.38 613,027 +0.00(+0.00%)
Jun 24, 2005 23.52 23.58 23.26 23.38 86,563 -0.21(-0.87%)
Jun 23, 2005 23.98 23.98 23.58 23.58 44,538 -0.45(-1.88%)
Jun 22, 2005 24.26 24.26 24.03 24.03 168,559 -0.11(-0.47%)
Jun 21, 2005 24.10 24.21 24.08 24.15 60,069 -0.07(-0.29%)
Jun 20, 2005 24.21 24.25 24.12 24.22 37,686 -0.05(-0.20%)
Jun 17, 2005 24.20 24.35 24.20 24.26 44,994 +0.13(+0.54%)
Jun 16, 2005 24.08 24.16 24.01 24.13 25,809 +0.11(+0.46%)
Jun 15, 2005 24.04 24.08 23.88 24.02 15,302 -0.04(-0.15%)
Jun 14, 2005 24.08 24.11 24.02 24.06 19,414 +0.01(+0.04%)
Jun 13, 2005 23.97 24.23 23.96 24.05 38,142 +0.00(+0.00%)
Jun 10, 2005 24.04 24.13 23.92 24.05 47,735 +0.00(+0.02%)
Jun 09, 2005 23.97 24.09 23.89 24.05 26,494 -0.00(-0.02%)
Jun 08, 2005 24.23 24.23 24.00 24.05 92,273 -0.10(-0.40%)
Jun 07, 2005 24.12 24.39 24.12 24.15 222,690 +0.08(+0.33%)
Jun 06, 2005 24.07 24.11 23.98 24.07 49,334 +0.03(+0.11%)
Jun 03, 2005 24.09 24.17 24.01 24.04 23,982 -0.12(-0.49%)
Jun 02, 2005 24.11 24.20 24.09 24.16 17,358 +0.00(+0.00%)
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.