US Healthcare Ishares ETF (NY: IYH )

62.05 -0.64 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.13 11.13 11.07 11.09 533,380 -0.08(-0.75%)
Mar 30, 2005 11.03 11.17 11.03 11.17 658,292 +0.18(+1.66%)
Mar 29, 2005 11.01 11.10 10.99 10.99 364,195 -0.07(-0.62%)
Mar 28, 2005 11.08 11.11 11.03 11.06 1,669,186 +0.01(+0.09%)
Mar 24, 2005 11.08 11.13 11.03 11.05 1,212,228 +0.00(+0.00%)
Mar 23, 2005 10.97 11.08 10.93 11.05 329,937 +0.10(+0.94%)
Mar 22, 2005 11.01 11.05 10.93 10.95 434,821 +0.00(+0.03%)
Mar 21, 2005 10.97 11.00 10.90 10.94 230,850 -0.05(-0.50%)
Mar 18, 2005 11.01 11.01 10.91 11.00 406,360 +0.02(+0.15%)
Mar 17, 2005 10.95 11.01 10.92 10.98 373,155 +0.01(+0.07%)
Mar 16, 2005 11.06 11.07 10.95 10.97 409,522 -0.11(-0.99%)
Mar 15, 2005 11.24 11.24 11.07 11.08 257,730 -0.13(-1.15%)
Mar 14, 2005 11.09 11.21 11.05 11.21 417,428 +0.11(+0.96%)
Mar 11, 2005 11.21 11.22 11.07 11.11 687,808 -0.09(-0.78%)
Mar 10, 2005 11.18 11.25 11.17 11.19 761,595 +0.03(+0.26%)
Mar 09, 2005 11.19 11.23 11.14 11.17 690,970 -0.08(-0.73%)
Mar 08, 2005 11.29 11.32 11.22 11.25 368,412 -0.07(-0.64%)
Mar 07, 2005 11.30 11.37 11.29 11.32 573,436 +0.02(+0.22%)
Mar 04, 2005 11.23 11.30 11.23 11.29 393,183 +0.08(+0.69%)
Mar 03, 2005 11.28 11.28 11.16 11.22 246,662 -0.01(-0.10%)
Mar 02, 2005 11.18 11.30 11.16 11.23 528,637 +0.02(+0.19%)
Mar 01, 2005 11.18 11.23 11.17 11.21 403,197 +0.11(+0.97%)
Feb 28, 2005 11.18 11.19 11.07 11.10 1,027,232 -0.20(-1.78%)
Feb 25, 2005 11.20 11.30 11.18 11.30 462,755 +0.12(+1.05%)
Feb 24, 2005 11.11 11.19 11.02 11.18 835,383 +0.06(+0.56%)
Feb 23, 2005 11.07 11.14 11.04 11.12 477,512 +0.07(+0.64%)
Feb 22, 2005 11.16 11.22 11.03 11.05 5,544,102 -0.14(-1.29%)
Feb 18, 2005 11.06 11.19 11.01 11.19 771,610 +0.14(+1.27%)
Feb 17, 2005 11.09 11.09 11.01 11.05 313,071 -0.01(-0.07%)
Feb 16, 2005 11.05 11.07 11.01 11.06 305,692 -0.03(-0.26%)
Feb 15, 2005 11.09 11.14 11.05 11.09 483,310 +0.02(+0.17%)
Feb 14, 2005 11.10 11.10 11.04 11.07 210,295 -0.00(-0.02%)
Feb 11, 2005 11.00 11.13 10.96 11.07 358,925 +0.12(+1.07%)
Feb 10, 2005 10.99 10.99 10.90 10.96 2,840,304 +0.01(+0.12%)
Feb 09, 2005 11.08 11.10 10.93 10.94 346,275 -0.12(-1.08%)
Feb 08, 2005 11.06 11.09 11.04 11.06 404,779 +0.02(+0.22%)
Feb 07, 2005 11.07 11.08 11.02 11.04 324,666 +0.00(+0.00%)
Feb 04, 2005 10.89 11.05 10.89 11.04 400,035 +0.10(+0.95%)
Feb 03, 2005 10.96 10.96 10.89 10.93 345,748 +0.01(+0.07%)
Feb 02, 2005 10.92 10.98 10.91 10.92 823,788 +0.00(+0.02%)
Feb 01, 2005 10.81 10.92 10.81 10.92 401,616 +0.11(+1.02%)
Jan 31, 2005 10.84 10.85 10.77 10.81 430,604 +0.02(+0.21%)
Jan 28, 2005 10.93 10.93 10.76 10.79 377,899 -0.10(-0.96%)
Jan 27, 2005 10.91 10.95 10.87 10.89 413,738 +0.00(+0.00%)
Jan 26, 2005 10.91 10.96 10.89 10.89 351,019 +0.05(+0.47%)
Jan 25, 2005 10.81 10.92 10.81 10.84 589,775 +0.06(+0.58%)
Jan 24, 2005 10.86 10.91 10.77 10.78 498,067 -0.09(-0.82%)
Jan 21, 2005 10.95 10.98 10.87 10.87 274,596 -0.09(-0.87%)
Jan 20, 2005 11.01 11.03 10.93 10.96 302,003 -0.02(-0.14%)
Jan 19, 2005 11.07 11.08 10.98 10.98 404,251 -0.09(-0.79%)
Jan 18, 2005 10.97 11.08 10.95 11.07 411,630 +0.08(+0.71%)
Jan 14, 2005 10.94 11.00 10.91 10.99 478,039 +0.05(+0.43%)
Jan 13, 2005 11.10 11.10 10.91 10.94 550,246 -0.17(-1.52%)
Jan 12, 2005 11.04 11.11 11.01 11.11 338,897 +0.09(+0.84%)
Jan 11, 2005 11.08 11.08 11.01 11.02 524,947 -0.07(-0.65%)
Jan 10, 2005 11.05 11.14 11.02 11.09 1,130,008 +0.07(+0.68%)
Jan 07, 2005 11.03 11.06 10.98 11.02 454,849 -0.01(-0.08%)
Jan 06, 2005 10.99 11.05 10.96 11.02 447,470 +0.10(+0.90%)
Jan 05, 2005 10.91 11.01 10.91 10.92 237,702 -0.04(-0.36%)
Jan 04, 2005 11.08 11.10 10.91 10.96 451,159 -0.09(-0.81%)
Jan 03, 2005 11.18 11.23 11.04 11.05 2,398,104 -0.14(-1.24%)
Dec 31, 2004 11.20 11.24 11.17 11.19 353,654 -0.03(-0.27%)
Dec 30, 2004 11.28 11.28 11.20 11.22 503,865 +0.02(+0.14%)
Dec 29, 2004 11.35 11.35 11.19 11.21 540,232 -0.02(-0.22%)
Dec 28, 2004 11.07 11.23 11.07 11.23 862,263 +0.13(+1.18%)
Dec 27, 2004 11.19 11.19 11.07 11.10 440,091 -0.01(-0.09%)
Dec 23, 2004 11.07 11.14 11.07 11.11 601,370 +0.03(+0.29%)
Dec 22, 2004 11.08 11.08 10.99 11.08 1,263,880 +0.09(+0.85%)
Dec 21, 2004 11.00 11.00 10.93 10.99 588,194 +0.08(+0.76%)
Dec 20, 2004 11.03 11.05 10.88 10.90 745,784 -0.13(-1.17%)
Dec 17, 2004 10.96 11.05 10.82 11.03 903,373 -0.17(-1.56%)
Dec 16, 2004 11.12 11.22 11.10 11.21 3,855,414 +0.14(+1.30%)
Dec 15, 2004 11.05 11.06 10.95 11.06 5,003,869 +0.06(+0.50%)
Dec 14, 2004 10.91 11.03 10.91 11.01 601,897 +0.08(+0.69%)
Dec 13, 2004 10.92 10.95 10.83 10.93 415,320 +0.05(+0.44%)
Dec 10, 2004 10.91 10.91 10.82 10.88 320,450 -0.02(-0.23%)
Dec 09, 2004 10.77 10.91 10.70 10.91 645,116 +0.09(+0.84%)
Dec 08, 2004 10.73 10.83 10.68 10.82 625,615 +0.18(+1.68%)
Dec 07, 2004 10.67 10.81 10.64 10.64 478,039 -0.11(-1.01%)
Dec 06, 2004 10.71 10.79 10.68 10.75 1,007,204 +0.03(+0.25%)
Dec 03, 2004 10.88 10.91 10.72 10.72 4,079,940 -0.15(-1.36%)
Dec 02, 2004 10.80 10.88 10.75 10.87 1,143,184 +0.12(+1.08%)
Dec 01, 2004 10.69 10.75 10.62 10.75 1,116,831 +0.17(+1.63%)
Nov 30, 2004 10.58 10.61 10.54 10.58 2,092,412 +0.02(+0.23%)
Nov 29, 2004 10.62 10.62 10.51 10.55 845,397 +0.00(+0.00%)
Nov 26, 2004 10.49 10.60 10.49 10.55 123,858 +0.06(+0.52%)
Nov 24, 2004 10.55 10.55 10.45 10.50 386,859 +0.04(+0.42%)
Nov 23, 2004 10.45 10.49 10.41 10.46 284,610 -0.04(-0.38%)
Nov 22, 2004 10.44 10.52 10.40 10.50 483,310 +0.03(+0.29%)
Nov 19, 2004 10.63 10.63 10.47 10.47 513,879 -0.15(-1.43%)
Nov 18, 2004 10.63 10.65 10.58 10.62 808,503 +0.00(+0.04%)
Nov 17, 2004 10.70 10.72 10.60 10.61 391,602 +0.00(+0.00%)
Nov 16, 2004 10.65 10.71 10.61 10.61 445,362 -0.08(-0.73%)
Nov 15, 2004 10.66 10.72 10.60 10.69 447,470 +0.05(+0.50%)
Nov 12, 2004 10.66 10.66 10.54 10.64 656,184 +0.00(+0.02%)
Nov 11, 2004 10.62 10.68 10.57 10.64 674,104 +0.08(+0.72%)
Nov 10, 2004 10.57 10.64 10.51 10.56 653,022 -0.03(-0.27%)
Nov 09, 2004 10.55 10.64 10.55 10.59 358,925 +0.03(+0.29%)
Nov 08, 2004 10.61 10.61 10.52 10.56 414,266 -0.05(-0.52%)
Nov 05, 2004 10.61 10.64 10.53 10.61 1,800,950 +0.10(+0.94%)
Nov 04, 2004 10.53 10.53 10.34 10.52 702,038 -0.00(-0.02%)
Nov 03, 2004 10.67 10.67 10.45 10.52 2,361,738 +0.39(+3.80%)
Nov 02, 2004 10.31 10.39 10.13 10.13 719,958 -0.12(-1.15%)
Nov 01, 2004 10.32 10.32 10.23 10.25 386,332 -0.11(-1.10%)
Oct 29, 2004 10.43 10.43 10.28 10.36 562,895 +0.01(+0.13%)
Oct 28, 2004 10.36 10.39 10.31 10.35 541,286 -0.04(-0.37%)
Oct 27, 2004 10.20 10.39 10.14 10.39 890,724 +0.28(+2.74%)
Oct 26, 2004 9.961 10.11 9.921 10.11 838,019 +0.19(+1.93%)
Oct 25, 2004 9.936 9.948 9.868 9.919 1,027,759 -0.06(-0.65%)
Oct 22, 2004 10.10 10.10 9.984 9.984 436,402 -0.09(-0.85%)
Oct 21, 2004 10.18 10.18 10.02 10.07 911,279 -0.12(-1.17%)
Oct 20, 2004 10.10 10.19 10.07 10.19 517,568 +0.04(+0.37%)
Oct 19, 2004 10.33 10.33 10.14 10.15 483,837 -0.16(-1.56%)
Oct 18, 2004 10.23 10.33 10.22 10.31 305,165 +0.10(+0.95%)
Oct 15, 2004 10.24 10.24 10.08 10.22 537,597 +0.00(+0.04%)
Oct 14, 2004 10.33 10.34 10.19 10.21 210,295 -0.07(-0.66%)
Oct 13, 2004 10.40 10.40 10.25 10.28 434,294 -0.09(-0.90%)
Oct 12, 2004 10.35 10.40 10.29 10.37 423,225 -0.02(-0.15%)
Oct 11, 2004 10.33 10.40 10.33 10.39 220,309 +0.04(+0.40%)
Oct 08, 2004 10.38 10.47 10.31 10.35 425,334 -0.07(-0.67%)
Oct 07, 2004 10.64 10.64 10.41 10.42 866,480 -0.27(-2.52%)
Oct 06, 2004 10.72 10.72 10.61 10.69 753,690 -0.02(-0.16%)
Oct 05, 2004 10.78 10.78 10.69 10.70 244,553 -0.06(-0.55%)
Oct 04, 2004 10.69 10.79 10.69 10.76 657,765 +0.06(+0.57%)
Oct 01, 2004 10.66 10.71 10.63 10.70 384,223 +0.13(+1.18%)
Sep 30, 2004 10.60 10.77 10.53 10.58 1,082,573 -0.18(-1.69%)
Sep 29, 2004 10.78 10.78 10.70 10.76 284,083 +0.01(+0.09%)
Sep 28, 2004 10.63 10.78 10.61 10.75 237,702 +0.12(+1.16%)
Sep 27, 2004 10.65 10.71 10.63 10.63 149,156 -0.09(-0.83%)
Sep 24, 2004 10.68 10.76 10.67 10.71 283,556 +0.01(+0.11%)
Sep 23, 2004 10.76 10.80 10.70 10.70 176,036 -0.06(-0.56%)
Sep 22, 2004 10.87 10.87 10.74 10.76 226,634 -0.15(-1.41%)
Sep 21, 2004 10.85 10.94 10.84 10.92 193,956 +0.05(+0.51%)
Sep 20, 2004 10.89 10.93 10.82 10.86 202,916 -0.07(-0.66%)
Sep 17, 2004 10.97 10.97 10.90 10.93 141,778 +0.01(+0.09%)
Sep 16, 2004 10.95 10.96 10.90 10.92 201,335 +0.01(+0.12%)
Sep 15, 2004 10.96 10.96 10.91 10.91 387,386 -0.05(-0.48%)
Sep 14, 2004 10.89 10.99 10.89 10.96 322,558 +0.08(+0.71%)
Sep 13, 2004 10.83 10.92 10.83 10.89 355,235 +0.04(+0.40%)
Sep 10, 2004 10.79 10.86 10.77 10.84 320,977 +0.00(+0.00%)
Sep 09, 2004 10.93 10.93 10.83 10.84 365,249 -0.04(-0.35%)
Sep 08, 2004 10.89 10.94 10.88 10.88 263,000 -0.02(-0.19%)
Sep 07, 2004 10.97 10.97 10.86 10.90 345,221 +0.05(+0.49%)
Sep 03, 2004 10.90 10.94 10.85 10.85 225,579 -0.01(-0.09%)
Sep 02, 2004 10.80 10.89 10.75 10.86 447,470 +0.11(+1.01%)
Sep 01, 2004 10.69 10.78 10.69 10.75 226,634 +0.03(+0.30%)
Aug 31, 2004 10.68 10.72 10.64 10.72 287,772 +0.06(+0.59%)
Aug 30, 2004 10.78 10.78 10.66 10.66 205,551 -0.13(-1.23%)
Aug 27, 2004 10.71 10.81 10.71 10.79 189,740 +0.07(+0.64%)
Aug 26, 2004 10.72 10.73 10.67 10.72 286,191 -0.00(-0.04%)
Aug 25, 2004 10.62 10.73 10.61 10.72 139,669 +0.11(+1.00%)
Aug 24, 2004 10.70 10.70 10.60 10.62 322,031 -0.01(-0.05%)
Aug 23, 2004 10.64 10.69 10.59 10.62 965,566 -0.03(-0.30%)
Aug 20, 2004 10.53 10.66 10.53 10.66 189,740 +0.11(+1.06%)
Aug 19, 2004 10.59 10.60 10.51 10.54 249,297 -0.05(-0.45%)
Aug 18, 2004 10.45 10.61 10.41 10.59 172,347 +0.17(+1.58%)
Aug 17, 2004 10.46 10.47 10.41 10.43 271,433 +0.01(+0.09%)
Aug 16, 2004 10.27 10.45 10.27 10.42 199,754 +0.15(+1.44%)
Aug 13, 2004 10.39 10.39 10.24 10.27 375,790 -0.08(-0.77%)
Aug 12, 2004 10.39 10.45 10.34 10.35 362,614 -0.06(-0.60%)
Aug 11, 2004 10.21 10.45 10.21 10.41 364,722 +0.17(+1.61%)
Aug 10, 2004 10.11 10.25 10.11 10.25 560,260 +0.15(+1.45%)
Aug 09, 2004 10.12 10.17 10.09 10.10 247,716 -0.04(-0.36%)
Aug 06, 2004 10.16 10.18 10.10 10.14 1,279,164 -0.16(-1.58%)
Aug 05, 2004 10.50 10.50 10.28 10.30 231,377 -0.17(-1.60%)
Aug 04, 2004 10.53 10.53 10.42 10.47 300,421 -0.02(-0.20%)
Aug 03, 2004 10.50 10.59 10.49 10.49 319,395 -0.03(-0.27%)
Aug 02, 2004 10.50 10.57 10.49 10.52 561,841 -0.01(-0.07%)
Jul 30, 2004 10.50 10.56 10.46 10.52 228,215 +0.03(+0.25%)
Jul 29, 2004 10.46 10.54 10.39 10.50 469,606 +0.07(+0.69%)
Jul 28, 2004 10.47 10.49 10.28 10.42 676,739 -0.05(-0.47%)
Jul 27, 2004 10.43 10.51 10.35 10.47 1,392,481 +0.10(+0.95%)
Jul 26, 2004 10.45 10.48 10.30 10.37 450,632 -0.13(-1.25%)
Jul 23, 2004 10.60 10.60 10.46 10.51 815,882 -0.08(-0.75%)
Jul 22, 2004 10.56 10.64 10.48 10.59 390,548 +0.02(+0.22%)
Jul 21, 2004 10.76 10.79 10.56 10.56 570,274 -0.15(-1.36%)
Jul 20, 2004 10.70 10.72 10.64 10.71 1,143,184 +0.04(+0.34%)
Jul 19, 2004 10.74 10.77 10.60 10.67 382,642 -0.06(-0.57%)
Jul 16, 2004 10.82 10.85 10.72 10.73 168,657 -0.08(-0.75%)
Jul 15, 2004 10.96 10.97 10.81 10.81 459,065 -0.11(-1.01%)
Jul 14, 2004 10.86 11.01 10.86 10.92 255,095 +0.03(+0.31%)
Jul 13, 2004 10.81 10.90 10.81 10.89 237,702 +0.11(+1.06%)
Jul 12, 2004 10.82 10.85 10.75 10.78 923,929 -0.05(-0.46%)
Jul 09, 2004 10.93 10.93 10.83 10.83 268,798 -0.02(-0.21%)
Jul 08, 2004 10.89 11.01 10.85 10.85 208,714 -0.07(-0.63%)
Jul 07, 2004 10.95 10.96 10.88 10.92 225,579 -0.02(-0.14%)
Jul 06, 2004 11.02 11.02 10.91 10.93 256,149 -0.10(-0.95%)
Jul 02, 2004 11.05 11.10 11.00 11.04 232,958 -0.02(-0.22%)
Jul 01, 2004 11.16 11.17 10.99 11.06 1,012,474 -0.07(-0.63%)
Jun 30, 2004 11.11 11.17 11.07 11.13 398,981 +0.06(+0.57%)
Jun 29, 2004 11.00 11.12 11.00 11.07 1,431,484 +0.07(+0.67%)
Jun 28, 2004 11.10 11.10 10.98 10.99 429,550 -0.08(-0.72%)
Jun 25, 2004 11.10 11.14 11.04 11.07 703,619 -0.10(-0.92%)
Jun 24, 2004 11.17 11.21 11.15 11.18 328,355 -0.01(-0.07%)
Jun 23, 2004 11.08 11.19 11.06 11.18 873,331 +0.09(+0.79%)
Jun 22, 2004 11.16 11.16 11.03 11.10 358,925 -0.03(-0.27%)
Jun 21, 2004 11.22 11.22 11.13 11.13 612,439 -0.09(-0.81%)
Jun 18, 2004 11.21 11.27 11.20 11.22 214,511 +0.02(+0.20%)
Jun 17, 2004 11.21 11.22 11.14 11.20 203,443 -0.03(-0.29%)
Jun 16, 2004 11.16 11.23 11.16 11.23 182,361 +0.01(+0.07%)
Jun 15, 2004 11.18 11.23 11.14 11.22 397,400 +0.05(+0.49%)
Jun 14, 2004 11.21 11.22 11.13 11.17 446,943 -0.05(-0.41%)
Jun 10, 2004 11.28 11.28 11.20 11.21 222,944 -0.03(-0.25%)
Jun 09, 2004 11.39 11.40 11.24 11.24 312,544 -0.16(-1.43%)
Jun 08, 2004 11.34 11.40 11.34 11.40 338,897 +0.03(+0.30%)
Jun 07, 2004 11.34 11.39 11.30 11.37 458,011 +0.07(+0.62%)
Jun 04, 2004 11.33 11.37 11.27 11.30 299,367 +0.05(+0.49%)
Jun 03, 2004 11.27 11.36 11.24 11.24 198,700 -0.08(-0.69%)
Jun 02, 2004 11.34 11.35 11.25 11.32 292,516 +0.05(+0.42%)
Jun 01, 2004 11.19 11.27 11.15 11.27 617,709 +0.07(+0.63%)
May 28, 2004 11.21 11.21 11.13 11.20 826,950 -0.01(-0.08%)
May 27, 2004 11.11 11.21 11.11 11.21 221,890 +0.12(+1.11%)
May 26, 2004 11.05 11.12 11.03 11.09 302,530 +0.05(+0.43%)
May 25, 2004 10.90 11.06 10.88 11.04 431,658 +0.14(+1.31%)
May 24, 2004 10.99 11.02 10.88 10.90 769,501 -0.08(-0.76%)
May 21, 2004 10.95 11.02 10.92 10.98 367,885 +0.02(+0.17%)
May 20, 2004 11.03 11.04 10.91 10.96 229,796 -0.07(-0.64%)
May 19, 2004 11.17 11.19 11.01 11.03 271,433 -0.09(-0.78%)
May 18, 2004 11.09 11.15 11.08 11.12 587,140 +0.05(+0.46%)
May 17, 2004 11.09 11.16 11.01 11.07 413,738 -0.09(-0.77%)
May 14, 2004 11.13 11.23 11.08 11.16 336,788 -0.01(-0.05%)
May 13, 2004 11.16 11.19 11.09 11.16 533,907 +0.01(+0.05%)
May 12, 2004 11.14 11.17 10.94 11.16 542,867 +0.04(+0.34%)
May 11, 2004 11.11 11.14 11.05 11.12 649,860 +0.07(+0.60%)
May 10, 2004 11.14 11.20 11.00 11.05 984,013 -0.21(-1.90%)
May 07, 2004 11.35 11.41 11.23 11.27 868,588 -0.06(-0.57%)
May 06, 2004 11.36 11.42 11.26 11.33 245,608 -0.08(-0.71%)
May 05, 2004 11.35 11.45 11.32 11.41 355,762 +0.07(+0.65%)
May 04, 2004 11.35 11.38 11.26 11.34 939,740 -0.01(-0.12%)
May 03, 2004 11.24 11.36 11.24 11.35 1,036,192 +0.15(+1.36%)
Apr 30, 2004 11.23 11.29 11.20 11.20 309,381 -0.02(-0.20%)
Apr 29, 2004 11.34 11.35 11.18 11.22 371,574 -0.11(-0.95%)
Apr 28, 2004 11.37 11.42 11.28 11.33 763,704 -0.14(-1.22%)
Apr 27, 2004 11.48 11.55 11.42 11.47 758,433 +0.01(+0.10%)
Apr 26, 2004 11.44 11.53 11.42 11.46 923,929 +0.07(+0.65%)
Apr 23, 2004 11.46 11.46 11.37 11.39 200,281 -0.08(-0.71%)
Apr 22, 2004 11.38 11.49 11.31 11.47 268,798 +0.08(+0.73%)
Apr 21, 2004 11.27 11.42 11.24 11.38 219,782 +0.13(+1.18%)
Apr 20, 2004 11.41 11.43 11.25 11.25 237,175 -0.13(-1.17%)
Apr 19, 2004 11.43 11.44 11.35 11.38 695,713 -0.03(-0.27%)
Apr 16, 2004 11.38 11.43 11.31 11.41 544,448 +0.06(+0.57%)
Apr 15, 2004 11.21 11.36 11.16 11.35 653,549 +0.19(+1.70%)
Apr 14, 2004 10.99 11.18 10.99 11.16 1,023,542 +0.10(+0.93%)
Apr 13, 2004 11.25 11.25 11.06 11.06 274,596 -0.12(-1.05%)
Apr 12, 2004 11.16 11.18 11.11 11.18 341,005 +0.05(+0.41%)
Apr 08, 2004 11.20 11.26 11.07 11.13 762,650 -0.03(-0.29%)
Apr 07, 2004 11.20 11.22 11.14 11.16 316,760 -0.07(-0.62%)
Apr 06, 2004 11.22 11.23 11.15 11.23 436,402 -0.01(-0.08%)
Apr 05, 2004 11.17 11.26 11.16 11.24 693,605 +0.11(+1.02%)
Apr 02, 2004 11.15 11.16 11.07 11.13 2,694,837 +0.13(+1.21%)
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.