Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.59 25.04 24.40 24.59 177,865 -0.36(-1.42%)
May 27, 2010 24.52 24.95 24.48 24.94 437,470 +0.87(+3.62%)
May 26, 2010 24.29 24.62 24.03 24.07 325,026 +0.04(+0.18%)
May 25, 2010 23.31 24.04 23.18 24.03 638,881 -0.04(-0.17%)
May 24, 2010 24.41 24.45 24.06 24.07 406,729 -0.35(-1.44%)
May 21, 2010 23.53 24.49 23.50 24.42 818,835 +0.37(+1.56%)
May 20, 2010 24.12 24.57 24.00 24.04 1,159,880 -1.15(-4.56%)
May 19, 2010 25.40 25.53 24.82 25.19 957,482 -0.32(-1.24%)
May 18, 2010 26.08 26.23 25.40 25.51 738,183 -0.33(-1.27%)
May 17, 2010 25.97 26.12 25.31 25.84 429,255 -0.04(-0.16%)
May 14, 2010 25.88 26.35 25.65 25.88 314,997 -0.65(-2.47%)
May 13, 2010 26.78 26.84 26.45 26.54 870,356 -0.30(-1.13%)
May 12, 2010 26.35 26.88 26.33 26.84 970,673 +0.59(+2.27%)
May 11, 2010 26.42 26.58 26.20 26.24 498,964 -0.01(-0.05%)
May 10, 2010 26.05 26.27 26.01 26.26 910,243 +1.36(+5.46%)
May 07, 2010 25.39 25.56 24.65 24.90 542,015 -0.62(-2.44%)
May 06, 2010 26.14 26.43 23.18 25.52 450 -0.73(-2.79%)
May 05, 2010 26.41 26.65 26.17 26.25 469,195 -0.44(-1.66%)
May 04, 2010 27.24 27.24 26.49 26.70 395,385 -0.87(-3.14%)
May 03, 2010 27.14 27.61 27.14 27.56 416,294 +0.50(+1.84%)
Apr 30, 2010 27.72 27.77 27.05 27.06 184,941 -0.61(-2.20%)
Apr 29, 2010 27.36 27.68 27.33 27.67 343,648 +0.50(+1.85%)
Apr 28, 2010 27.13 27.25 26.97 27.17 266,843 +0.23(+0.86%)
Apr 27, 2010 27.56 27.71 26.90 26.94 384,064 -0.75(-2.69%)
Apr 26, 2010 27.74 27.85 27.63 27.69 160,114 +0.05(+0.18%)
Apr 23, 2010 27.41 27.64 27.30 27.64 164,958 +0.23(+0.83%)
Apr 22, 2010 27.01 27.45 26.81 27.41 237,622 +0.24(+0.88%)
Apr 21, 2010 26.97 27.20 26.97 27.17 236,823 +0.20(+0.76%)
Apr 20, 2010 26.86 27.05 26.85 26.97 135,555 +0.27(+1.01%)
Apr 19, 2010 26.66 26.75 26.41 26.70 115,800 -0.05(-0.18%)
Apr 16, 2010 27.05 27.08 26.51 26.74 148,192 -0.37(-1.36%)
Apr 15, 2010 26.92 27.19 26.89 27.11 152,178 +0.20(+0.73%)
Apr 14, 2010 26.67 26.93 26.64 26.92 177,162 +0.36(+1.37%)
Apr 13, 2010 26.48 26.58 26.35 26.55 70,792 +0.06(+0.23%)
Apr 12, 2010 26.50 26.57 26.45 26.49 146,005 +0.06(+0.22%)
Apr 09, 2010 26.33 26.44 26.23 26.43 65,123 +0.18(+0.69%)
Apr 08, 2010 26.08 26.30 25.96 26.25 99,247 +0.07(+0.27%)
Apr 07, 2010 26.30 26.31 26.06 26.18 100,483 -0.13(-0.51%)
Apr 06, 2010 26.22 26.37 26.20 26.31 115,795 -0.00(-0.02%)
Apr 05, 2010 26.14 26.37 26.09 26.32 206,088 +0.25(+0.95%)
Apr 01, 2010 26.00 26.07 26.07 26.07 118,234 +0.21(+0.81%)
Mar 31, 2010 25.95 26.04 25.86 25.86 95,781 -0.17(-0.65%)
Mar 30, 2010 25.98 26.15 25.93 26.03 110,559 +0.04(+0.15%)
Mar 29, 2010 25.82 26.03 25.82 25.99 80,940 +0.23(+0.90%)
Mar 26, 2010 25.82 25.94 25.62 25.76 79,996 +0.05(+0.21%)
Mar 25, 2010 26.02 26.08 25.68 25.70 161,549 -0.16(-0.60%)
Mar 24, 2010 25.92 26.02 25.77 25.86 138,184 -0.15(-0.56%)
Mar 23, 2010 25.72 26.02 25.72 26.01 569,591 +0.30(+1.17%)
Mar 22, 2010 25.34 25.75 25.34 25.71 152,332 +0.12(+0.47%)
Mar 19, 2010 25.82 25.88 25.50 25.59 117,378 -0.12(-0.48%)
Mar 18, 2010 25.66 25.73 25.57 25.71 139,736 +0.08(+0.33%)
Mar 17, 2010 25.57 25.77 25.55 25.63 147,995 +0.14(+0.54%)
Mar 16, 2010 25.31 25.52 25.19 25.49 103,153 +0.28(+1.11%)
Mar 15, 2010 25.07 25.23 25.06 25.21 172,259 +0.02(+0.09%)
Mar 12, 2010 25.23 25.26 24.97 25.19 196,939 +0.12(+0.48%)
Mar 11, 2010 24.90 25.07 24.80 25.07 347,089 +0.07(+0.27%)
Mar 10, 2010 24.90 25.06 24.88 25.00 116,996 +0.09(+0.37%)
Mar 09, 2010 24.67 24.99 24.67 24.91 82,867 +0.17(+0.70%)
Mar 08, 2010 24.74 24.86 24.72 24.74 136,636 -0.07(-0.27%)
Mar 05, 2010 24.58 24.83 24.58 24.80 353,464 +0.38(+1.56%)
Mar 04, 2010 24.37 24.48 24.29 24.42 80,217 +0.08(+0.35%)
Mar 03, 2010 24.33 24.54 24.29 24.34 87,893 +0.08(+0.31%)
Mar 02, 2010 24.29 24.35 24.25 24.26 139,790 +0.08(+0.35%)
Mar 01, 2010 23.96 24.23 23.96 24.18 216,068 +0.29(+1.20%)
Feb 26, 2010 23.87 23.94 23.70 23.89 159,489 +0.05(+0.22%)
Feb 25, 2010 23.51 23.85 23.36 23.84 282,113 -0.02(-0.09%)
Feb 24, 2010 23.75 23.90 23.64 23.86 200,045 +0.20(+0.86%)
Feb 23, 2010 23.94 24.01 23.57 23.66 92,990 -0.30(-1.26%)
Feb 22, 2010 23.98 24.05 23.90 23.96 139,783 +0.00(+0.02%)
Feb 19, 2010 23.79 24.04 23.73 23.95 171,303 +0.12(+0.52%)
Feb 18, 2010 23.53 23.86 23.52 23.83 194,580 +0.22(+0.94%)
Feb 17, 2010 23.59 23.65 23.48 23.61 298,981 +0.22(+0.93%)
Feb 16, 2010 23.20 23.46 23.12 23.39 141,199 +0.39(+1.71%)
Feb 12, 2010 22.79 23.00 23.00 23.00 106,625 -0.08(-0.35%)
Feb 11, 2010 22.66 23.08 22.63 23.08 84,765 +0.33(+1.46%)
Feb 10, 2010 22.76 22.85 22.55 22.74 205,731 -0.04(-0.17%)
Feb 09, 2010 22.70 22.95 22.55 22.78 223,139 +0.34(+1.52%)
Feb 08, 2010 22.65 22.74 22.42 22.44 326,319 -0.22(-0.96%)
Feb 05, 2010 22.75 22.85 22.18 22.66 452,221 -0.09(-0.41%)
Feb 04, 2010 23.26 23.26 22.75 22.75 265,360 -0.74(-3.15%)
Feb 03, 2010 23.50 23.65 23.43 23.49 125,775 -0.09(-0.38%)
Feb 02, 2010 23.27 23.64 23.24 23.58 214,902 +0.41(+1.78%)
Feb 01, 2010 22.90 23.17 22.90 23.17 217,663 +0.32(+1.39%)
Jan 29, 2010 23.13 23.36 22.84 22.85 345,824 -0.23(-1.00%)
Jan 28, 2010 23.51 23.51 22.89 23.08 123,161 -0.35(-1.49%)
Jan 27, 2010 23.29 23.43 23.03 23.43 191,099 +0.06(+0.25%)
Jan 26, 2010 23.35 23.56 23.24 23.37 217,697 -0.07(-0.28%)
Jan 25, 2010 23.53 23.61 23.34 23.44 124,837 +0.10(+0.42%)
Jan 22, 2010 23.72 23.85 23.33 23.34 194,763 -0.43(-1.79%)
Jan 21, 2010 24.23 24.36 23.74 23.77 272,903 -0.52(-2.15%)
Jan 20, 2010 24.34 24.36 24.07 24.29 188,151 -0.30(-1.22%)
Jan 19, 2010 24.35 24.59 24.31 24.59 213,615 +0.26(+1.05%)
Jan 15, 2010 24.65 24.33 24.33 24.33 120,405 -0.31(-1.24%)
Jan 14, 2010 24.62 24.66 24.55 24.64 172,776 -0.00(-0.02%)
Jan 13, 2010 24.54 24.68 24.38 24.64 105,329 +0.14(+0.58%)
Jan 12, 2010 24.54 24.58 24.35 24.50 219,005 -0.22(-0.90%)
Jan 11, 2010 24.64 24.74 24.54 24.72 143,802 +0.19(+0.76%)
Jan 08, 2010 24.17 24.56 24.17 24.54 185,542 +0.30(+1.25%)
Jan 07, 2010 23.97 24.27 23.89 24.23 195,213 +0.23(+0.97%)
Jan 06, 2010 23.97 24.06 23.97 24.00 150,109 +0.04(+0.18%)
Jan 05, 2010 23.90 24.00 23.81 23.96 145,250 +0.07(+0.28%)
Jan 04, 2010 23.55 23.93 23.55 23.89 104,348 +0.42(+1.77%)
Dec 31, 2009 23.82 23.47 23.47 23.47 78,162 -0.31(-1.28%)
Dec 30, 2009 23.80 23.82 23.72 23.78 247,789 -0.07(-0.28%)
Dec 29, 2009 23.82 23.90 23.82 23.85 141,125 +0.04(+0.15%)
Dec 28, 2009 23.87 23.94 23.74 23.81 105,911 -0.03(-0.11%)
Dec 24, 2009 23.77 23.89 23.75 23.84 34,007 +0.10(+0.41%)
Dec 23, 2009 23.65 23.77 23.59 23.74 110,237 -0.00(-0.02%)
Dec 22, 2009 23.68 23.85 23.66 23.74 87,374 +0.12(+0.51%)
Dec 21, 2009 23.59 23.74 23.59 23.63 152,122 +0.14(+0.58%)
Dec 18, 2009 23.63 23.63 23.35 23.49 111,496 +0.00(+0.02%)
Dec 17, 2009 23.60 23.62 23.43 23.48 102,561 -0.23(-0.97%)
Dec 16, 2009 23.83 23.87 23.66 23.71 148,327 -0.04(-0.15%)
Dec 15, 2009 23.68 23.85 23.67 23.75 142,815 -0.05(-0.20%)
Dec 14, 2009 23.77 23.81 23.72 23.80 102,785 +0.26(+1.11%)
Dec 11, 2009 23.42 23.59 23.40 23.54 157,426 +0.19(+0.82%)
Dec 10, 2009 23.45 23.53 23.31 23.35 136,245 +0.06(+0.27%)
Dec 09, 2009 23.20 23.30 23.04 23.28 106,648 +0.02(+0.08%)
Dec 08, 2009 23.31 23.46 23.16 23.27 165,265 -0.31(-1.31%)
Dec 07, 2009 23.66 23.69 23.51 23.58 78,171 +0.00(+0.00%)
Dec 04, 2009 23.55 23.78 23.29 23.58 308,561 +0.34(+1.45%)
Dec 03, 2009 23.54 23.61 23.22 23.24 128,524 -0.15(-0.64%)
Dec 02, 2009 23.36 23.56 23.30 23.39 197,944 +0.01(+0.04%)
Dec 01, 2009 23.21 23.46 23.21 23.38 611,218 +0.35(+1.50%)
Nov 30, 2009 23.07 23.07 22.80 23.04 109,365 +0.03(+0.12%)
Nov 27, 2009 22.65 23.16 22.57 23.01 123,523 -0.38(-1.63%)
Nov 25, 2009 23.34 23.42 23.21 23.39 178,742 +0.12(+0.53%)
Nov 24, 2009 23.32 23.32 23.10 23.27 95,158 -0.07(-0.28%)
Nov 23, 2009 23.36 23.56 23.27 23.33 186,701 +0.32(+1.40%)
Nov 20, 2009 23.03 23.05 22.85 23.01 140,047 -0.08(-0.36%)
Nov 19, 2009 23.25 23.28 22.91 23.09 162,683 -0.36(-1.53%)
Nov 18, 2009 23.55 23.56 23.36 23.45 137,169 -0.11(-0.45%)
Nov 17, 2009 23.48 23.57 23.36 23.56 127,433 +0.13(+0.57%)
Nov 16, 2009 23.22 23.65 23.22 23.43 303,029 +0.34(+1.48%)
Nov 13, 2009 22.96 23.16 22.78 23.09 189,407 +0.15(+0.68%)
Nov 12, 2009 23.22 23.27 22.87 22.93 207,115 -0.22(-0.94%)
Nov 11, 2009 23.23 23.33 23.04 23.15 199,493 +0.12(+0.54%)
Nov 10, 2009 23.06 23.19 22.89 23.02 300,205 -0.07(-0.31%)
Nov 09, 2009 22.77 23.11 22.69 23.09 287,412 +0.54(+2.37%)
Nov 06, 2009 22.32 22.60 22.29 22.56 259,181 +0.19(+0.87%)
Nov 05, 2009 22.00 22.38 21.95 22.36 251,322 +0.59(+2.70%)
Nov 04, 2009 21.95 22.15 21.75 21.77 263,049 -0.01(-0.06%)
Nov 03, 2009 21.42 21.81 21.40 21.79 296,125 +0.33(+1.53%)
Nov 02, 2009 21.39 21.70 21.16 21.46 1,155,355 +0.15(+0.73%)
Oct 30, 2009 21.93 21.96 21.26 21.31 548,277 -0.63(-2.89%)
Oct 29, 2009 21.61 21.99 21.61 21.94 304,134 +0.46(+2.16%)
Oct 28, 2009 21.96 22.05 21.45 21.47 710,407 -0.56(-2.55%)
Oct 27, 2009 22.28 22.34 21.99 22.04 269,388 -0.22(-0.97%)
Oct 26, 2009 22.55 22.81 22.16 22.25 342,946 -0.24(-1.08%)
Oct 23, 2009 22.54 22.55 22.43 22.50 294,743 -0.35(-1.55%)
Oct 22, 2009 22.68 22.92 22.44 22.85 250,432 +0.16(+0.70%)
Oct 21, 2009 22.85 23.15 22.66 22.69 345,675 -0.20(-0.87%)
Oct 20, 2009 22.73 22.92 22.73 22.89 161,757 -0.17(-0.73%)
Oct 19, 2009 22.89 23.13 22.82 23.06 179,422 +0.23(+1.01%)
Oct 16, 2009 22.78 22.90 22.62 22.83 148,966 -0.20(-0.87%)
Oct 15, 2009 22.85 23.04 22.82 23.03 113,766 +0.04(+0.17%)
Oct 14, 2009 22.73 22.99 22.64 22.99 195,305 +0.57(+2.55%)
Oct 13, 2009 22.38 22.45 22.23 22.42 95,237 -0.02(-0.10%)
Oct 12, 2009 22.59 22.65 22.35 22.44 171,012 +0.00(+0.02%)
Oct 09, 2009 22.33 22.43 22.23 22.43 70,976 +0.13(+0.60%)
Oct 08, 2009 22.24 22.43 22.14 22.30 142,896 +0.30(+1.35%)
Oct 07, 2009 21.90 22.08 21.89 22.00 296,250 -0.02(-0.09%)
Oct 06, 2009 21.95 22.24 21.91 22.02 297,594 +0.25(+1.16%)
Oct 05, 2009 21.43 21.81 21.43 21.77 211,679 +0.41(+1.91%)
Oct 02, 2009 21.40 21.55 21.31 21.36 219,479 -0.32(-1.47%)
Oct 01, 2009 22.15 22.24 21.65 21.68 846,108 -0.59(-2.64%)
Sep 30, 2009 22.49 22.54 22.02 22.27 140,154 -0.17(-0.75%)
Sep 29, 2009 22.52 22.66 22.41 22.44 144,902 -0.00(-0.02%)
Sep 28, 2009 22.14 22.56 22.14 22.44 136,015 +0.39(+1.77%)
Sep 25, 2009 22.20 22.26 21.94 22.05 167,056 -0.23(-1.03%)
Sep 24, 2009 22.72 22.75 22.14 22.28 220,780 -0.35(-1.55%)
Sep 23, 2009 22.96 23.07 22.63 22.63 140,501 -0.24(-1.05%)
Sep 22, 2009 22.84 22.97 22.76 22.87 177,030 +0.12(+0.51%)
Sep 21, 2009 22.66 22.89 22.56 22.76 162,283 -0.16(-0.70%)
Sep 18, 2009 23.09 23.09 22.79 22.92 173,736 -0.01(-0.06%)
Sep 17, 2009 22.96 23.20 22.76 22.93 261,738 +0.20(+0.88%)
Sep 16, 2009 22.71 22.96 22.58 22.73 372,333 +0.17(+0.76%)
Sep 15, 2009 22.38 22.66 22.28 22.56 290,607 +0.25(+1.13%)
Sep 14, 2009 21.94 22.34 21.85 22.31 134,337 +0.20(+0.90%)
Sep 11, 2009 22.09 22.25 21.98 22.11 218,774 +0.09(+0.40%)
Sep 10, 2009 21.75 22.02 21.64 22.02 280,439 +0.22(+1.02%)
Sep 09, 2009 21.51 21.87 21.47 21.80 264,845 +0.36(+1.67%)
Sep 08, 2009 21.49 21.56 21.33 21.44 160,882 +0.25(+1.19%)
Sep 04, 2009 20.87 21.23 20.77 21.19 185,603 +0.39(+1.87%)
Sep 03, 2009 20.62 20.82 20.46 20.80 153,843 +0.30(+1.47%)
Sep 02, 2009 20.51 20.65 20.43 20.50 182,485 -0.13(-0.64%)
Sep 01, 2009 20.89 21.31 20.58 20.63 292,014 -0.40(-1.92%)
Aug 31, 2009 21.10 21.10 20.85 21.03 184,279 -0.25(-1.19%)
Aug 28, 2009 21.50 21.56 21.15 21.28 109,896 -0.10(-0.48%)
Aug 27, 2009 21.24 21.43 21.00 21.39 149,495 +0.15(+0.73%)
Aug 26, 2009 21.30 21.39 21.13 21.23 116,926 -0.13(-0.60%)
Aug 25, 2009 21.34 21.58 21.28 21.36 186,653 +0.08(+0.37%)
Aug 24, 2009 21.39 21.51 21.18 21.28 159,992 +0.03(+0.12%)
Aug 21, 2009 20.95 21.30 20.88 21.25 161,524 +0.46(+2.19%)
Aug 20, 2009 20.52 20.82 20.51 20.80 112,548 +0.24(+1.16%)
Aug 19, 2009 20.30 20.64 20.19 20.56 221,797 +0.09(+0.43%)
Aug 18, 2009 20.21 20.53 20.21 20.47 94,239 +0.28(+1.40%)
Aug 17, 2009 20.36 20.36 20.10 20.19 300,354 -0.60(-2.90%)
Aug 14, 2009 21.13 21.13 20.58 20.79 249,440 -0.33(-1.57%)
Aug 13, 2009 21.07 21.15 20.90 21.12 371,113 +0.08(+0.38%)
Aug 12, 2009 20.64 21.22 20.58 21.04 364,223 +0.38(+1.84%)
Aug 11, 2009 20.85 20.85 20.52 20.66 136,700 -0.27(-1.27%)
Aug 10, 2009 21.04 21.05 20.77 20.93 147,606 -0.18(-0.86%)
Aug 07, 2009 20.86 21.24 20.76 21.11 303,745 +0.50(+2.43%)
Aug 06, 2009 20.70 20.74 20.46 20.61 223,697 +0.02(+0.10%)
Aug 05, 2009 20.72 20.86 20.42 20.58 272,939 -0.13(-0.64%)
Aug 04, 2009 20.49 20.77 20.44 20.72 149,257 +0.10(+0.47%)
Aug 03, 2009 20.42 20.67 20.23 20.62 300,320 +0.42(+2.08%)
Jul 31, 2009 20.13 20.34 20.07 20.20 156,931 +0.12(+0.57%)
Jul 30, 2009 20.04 20.31 20.00 20.08 460,196 +0.36(+1.82%)
Jul 29, 2009 19.66 19.79 19.52 19.73 238,918 -0.14(-0.70%)
Jul 28, 2009 19.80 20.01 19.63 19.86 214,579 -0.05(-0.23%)
Jul 27, 2009 19.87 19.96 19.67 19.91 196,918 +0.11(+0.54%)
Jul 24, 2009 19.67 19.81 19.50 19.81 2,507 +0.07(+0.36%)
Jul 23, 2009 19.24 19.82 19.22 19.73 483,764 +0.47(+2.44%)
Jul 22, 2009 19.07 19.41 19.04 19.27 173,135 +0.09(+0.46%)
Jul 21, 2009 19.51 19.51 19.00 19.18 592,981 -0.04(-0.21%)
Jul 20, 2009 19.00 19.26 18.98 19.22 185,135 +0.34(+1.81%)
Jul 17, 2009 18.99 19.02 18.76 18.88 170,196 -0.18(-0.95%)
Jul 16, 2009 18.67 19.13 18.62 19.06 812,623 +0.34(+1.80%)
Jul 15, 2009 18.35 18.75 18.30 18.72 469,503 +0.60(+3.30%)
Jul 14, 2009 17.96 18.12 17.86 18.12 564,260 +0.24(+1.36%)
Jul 13, 2009 17.62 17.91 17.49 17.88 431,115 +0.40(+2.30%)
Jul 10, 2009 17.29 17.52 17.25 17.48 227,261 +0.06(+0.33%)
Jul 09, 2009 17.46 17.54 17.33 17.42 267,187 +0.06(+0.33%)
Jul 08, 2009 17.44 17.49 17.09 17.36 415,621 -0.04(-0.25%)
Jul 07, 2009 17.88 17.91 17.37 17.41 483,432 -0.57(-3.15%)
Jul 06, 2009 17.84 17.98 17.69 17.97 300,341 -0.08(-0.44%)
Jul 02, 2009 18.32 18.33 18.02 18.05 481,105 -0.56(-3.00%)
Jul 01, 2009 18.53 18.82 18.53 18.61 392,597 +0.15(+0.82%)
Jun 30, 2009 18.65 18.73 18.32 18.46 405,448 -0.18(-0.95%)
Jun 29, 2009 18.57 18.74 18.42 18.64 411,950 +0.15(+0.84%)
Jun 26, 2009 18.49 18.60 18.40 18.48 925,090 -0.01(-0.05%)
Jun 25, 2009 18.29 18.54 18.26 18.49 634,389 +0.42(+2.33%)
Jun 24, 2009 18.08 18.39 17.95 18.07 623,974 +0.08(+0.42%)
Jun 23, 2009 18.08 18.11 17.82 17.99 644,195 -0.08(-0.44%)
Jun 22, 2009 18.55 18.56 18.04 18.07 911,459 -0.63(-3.38%)
Jun 19, 2009 18.90 18.95 18.64 18.71 764,903 -0.02(-0.09%)
Jun 18, 2009 18.74 18.82 18.47 18.72 287,218 +0.00(+0.02%)
Jun 17, 2009 18.84 18.88 18.55 18.72 668,319 -0.11(-0.59%)
Jun 16, 2009 19.23 19.33 18.81 18.83 442,460 -0.38(-1.96%)
Jun 15, 2009 19.48 19.48 19.01 19.21 412,058 -0.54(-2.71%)
Jun 12, 2009 19.64 19.74 19.47 19.74 313,002 +0.02(+0.09%)
Jun 11, 2009 19.74 19.97 19.72 19.73 331,635 -0.02(-0.09%)
Jun 10, 2009 19.96 20.01 19.41 19.74 360,053 -0.04(-0.18%)
Jun 09, 2009 19.84 19.88 19.65 19.78 334,784 +0.03(+0.16%)
Jun 08, 2009 19.57 19.91 19.42 19.75 395,472 -0.08(-0.42%)
Jun 05, 2009 20.03 20.10 19.69 19.83 715,555 +0.15(+0.76%)
Jun 04, 2009 19.45 19.71 19.31 19.68 257,467 +0.33(+1.69%)
Jun 03, 2009 19.61 19.61 19.16 19.35 275,186 -0.39(-2.00%)
Jun 02, 2009 19.59 19.83 19.56 19.75 260,028 +0.10(+0.50%)
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.