Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 30.26 30.38 30.08 30.34 768,831 +0.16(+0.51%)
Mar 30, 2004 29.77 30.18 29.77 30.18 241,364 +0.39(+1.29%)
Mar 29, 2004 29.88 29.93 29.71 29.80 218,274 +0.07(+0.23%)
Mar 26, 2004 30.03 30.03 29.69 29.73 494,996 -0.61(-2.01%)
Mar 25, 2004 30.13 30.35 30.05 30.34 772,800 +0.27(+0.90%)
Mar 24, 2004 30.34 30.38 29.95 30.07 476,957 -0.16(-0.53%)
Mar 23, 2004 30.24 30.34 30.16 30.23 175,702 +0.04(+0.14%)
Mar 22, 2004 29.77 30.27 29.77 30.18 989,632 -0.20(-0.65%)
Mar 19, 2004 30.32 30.45 30.21 30.38 565,349 +0.12(+0.40%)
Mar 18, 2004 30.11 30.30 30.04 30.26 958,243 +0.16(+0.52%)
Mar 17, 2004 29.75 30.16 29.73 30.10 1,081,632 +0.43(+1.45%)
Mar 16, 2004 29.67 29.75 29.50 29.67 348,878 +0.08(+0.27%)
Mar 15, 2004 29.82 29.82 29.54 29.59 371,608 -0.19(-0.64%)
Mar 12, 2004 29.47 29.80 29.47 29.78 737,082 +0.30(+1.03%)
Mar 11, 2004 29.62 29.77 29.48 29.48 551,278 -0.35(-1.16%)
Mar 10, 2004 30.24 30.29 29.80 29.82 326,870 -0.39(-1.28%)
Mar 09, 2004 30.22 30.23 30.09 30.21 151,890 -0.05(-0.16%)
Mar 08, 2004 30.34 30.34 30.16 30.26 292,596 +0.01(+0.02%)
Mar 05, 2004 30.09 30.31 30.02 30.25 420,314 +0.18(+0.60%)
Mar 04, 2004 30.01 30.07 29.96 30.07 273,474 +0.08(+0.28%)
Mar 03, 2004 29.84 30.06 29.80 29.99 633,537 +0.14(+0.48%)
Mar 02, 2004 29.66 29.86 29.60 29.85 468,659 +0.19(+0.64%)
Mar 01, 2004 29.32 29.66 29.27 29.66 614,416 +0.51(+1.74%)
Feb 27, 2004 29.14 29.23 29.11 29.15 536,125 +0.02(+0.06%)
Feb 26, 2004 29.31 29.31 29.13 29.13 257,600 -0.07(-0.25%)
Feb 25, 2004 29.08 29.22 28.99 29.21 557,772 +0.18(+0.62%)
Feb 24, 2004 28.96 29.04 28.87 29.03 579,420 +0.06(+0.20%)
Feb 23, 2004 29.02 29.09 28.85 28.97 282,133 +0.01(+0.04%)
Feb 20, 2004 28.96 29.01 28.78 28.96 202,039 +0.01(+0.02%)
Feb 19, 2004 28.96 29.04 28.88 28.95 335,529 -0.06(-0.19%)
Feb 18, 2004 28.99 29.08 28.96 29.01 224,408 +0.01(+0.05%)
Feb 17, 2004 29.14 29.15 28.96 28.99 541,898 +0.04(+0.14%)
Feb 13, 2004 29.21 29.21 28.83 28.95 1,247,593 -0.17(-0.60%)
Feb 12, 2004 29.41 29.41 29.03 29.13 456,031 -0.37(-1.24%)
Feb 11, 2004 29.30 29.49 29.20 29.49 604,674 +0.19(+0.66%)
Feb 10, 2004 29.13 29.30 29.13 29.30 275,639 +0.20(+0.69%)
Feb 09, 2004 29.05 29.14 28.99 29.10 177,145 -0.03(-0.11%)
Feb 06, 2004 28.69 29.14 28.58 29.13 1,148,738 +0.63(+2.23%)
Feb 05, 2004 28.44 28.58 28.35 28.50 261,568 +0.04(+0.13%)
Feb 04, 2004 28.96 28.96 28.46 28.46 324,345 -0.49(-1.68%)
Feb 03, 2004 29.10 29.27 28.93 28.95 491,388 -0.05(-0.16%)
Feb 02, 2004 28.73 29.02 28.67 28.99 365,113 +0.36(+1.25%)
Jan 30, 2004 28.49 28.63 28.40 28.63 321,459 +0.18(+0.64%)
Jan 29, 2004 28.48 28.49 28.19 28.45 355,733 +0.06(+0.21%)
Jan 28, 2004 28.55 28.75 28.36 28.39 720,486 -0.11(-0.37%)
Jan 27, 2004 28.30 28.54 28.22 28.50 1,637,601 +0.27(+0.97%)
Jan 26, 2004 27.91 28.22 27.85 28.22 387,843 +0.37(+1.31%)
Jan 23, 2004 27.63 27.91 27.63 27.86 344,549 +0.18(+0.66%)
Jan 22, 2004 27.58 27.69 27.51 27.67 191,576 +0.13(+0.46%)
Jan 21, 2004 27.54 27.55 27.37 27.55 157,302 +0.05(+0.18%)
Jan 20, 2004 27.63 27.63 27.40 27.50 123,749 +0.01(+0.05%)
Jan 16, 2004 27.73 27.77 27.48 27.48 177,145 -0.20(-0.73%)
Jan 15, 2004 27.66 27.74 27.56 27.68 93,803 -0.03(-0.12%)
Jan 14, 2004 27.55 27.72 27.50 27.72 174,619 +0.21(+0.76%)
Jan 13, 2004 27.55 27.56 27.29 27.51 511,953 +0.03(+0.10%)
Jan 12, 2004 27.44 27.57 27.38 27.48 353,568 +0.03(+0.10%)
Jan 09, 2004 27.43 27.48 27.29 27.45 263,372 +0.03(+0.09%)
Jan 08, 2004 27.43 27.44 27.36 27.43 130,964 +0.06(+0.20%)
Jan 07, 2004 27.51 27.51 27.30 27.37 106,792 -0.12(-0.44%)
Jan 06, 2004 27.45 27.52 27.40 27.50 150,086 +0.05(+0.18%)
Jan 05, 2004 27.66 27.72 27.34 27.45 1,883,295 +0.01(+0.04%)
Jan 02, 2004 27.54 27.58 27.30 27.43 158,745 -0.08(-0.29%)
Dec 31, 2003 27.80 27.85 27.47 27.52 178,588 -0.19(-0.69%)
Dec 30, 2003 27.68 27.78 27.62 27.71 453,506 +0.11(+0.40%)
Dec 29, 2003 27.54 27.63 27.46 27.60 171,372 +0.14(+0.49%)
Dec 26, 2003 27.44 27.51 27.41 27.46 16,235 +0.04(+0.15%)
Dec 24, 2003 27.32 27.42 27.29 27.42 82,980 +0.14(+0.50%)
Dec 23, 2003 27.40 27.40 27.26 27.28 402,996 -0.07(-0.26%)
Dec 22, 2003 27.13 27.30 27.13 27.35 211,058 +0.12(+0.43%)
Dec 19, 2003 27.21 27.22 27.14 27.24 78,290 +0.08(+0.30%)
Dec 18, 2003 27.12 27.12 27.09 27.16 124,470 +0.07(+0.28%)
Dec 17, 2003 27.07 27.10 26.97 27.08 302,698 +0.02(+0.06%)
Dec 16, 2003 26.88 27.08 26.77 27.07 193,019 +0.18(+0.67%)
Dec 15, 2003 27.15 27.15 26.89 26.89 707,859 -0.12(-0.46%)
Dec 12, 2003 27.02 27.06 26.96 27.01 192,298 -0.39(-1.41%)
Dec 11, 2003 27.15 27.40 27.15 27.40 195,545 +0.26(+0.95%)
Dec 10, 2003 27.25 27.26 27.07 27.14 340,580 -0.13(-0.47%)
Dec 09, 2003 27.26 27.27 27.19 27.27 207,811 +0.00(+0.00%)
Dec 08, 2003 27.05 27.27 27.05 27.27 543,341 +0.20(+0.74%)
Dec 05, 2003 27.14 27.14 27.04 27.07 480,565 +0.01(+0.03%)
Dec 04, 2003 27.17 27.17 27.06 27.06 72,156 -0.11(-0.40%)
Dec 03, 2003 27.29 27.33 27.17 27.17 97,051 -0.07(-0.24%)
Dec 02, 2003 27.16 27.28 27.16 27.23 98,854 -0.01(-0.05%)
Dec 01, 2003 27.13 27.25 27.13 27.25 369,443 +0.35(+1.30%)
Nov 28, 2003 26.89 27.00 26.89 26.90 112,564 +0.08(+0.29%)
Nov 26, 2003 26.83 26.86 26.75 26.82 74,321 +0.10(+0.37%)
Nov 25, 2003 26.53 26.74 26.53 26.72 747,545 +0.27(+1.03%)
Nov 24, 2003 26.36 26.54 26.33 26.45 417,427 +0.34(+1.29%)
Nov 21, 2003 26.50 26.50 26.08 26.11 312,439 -0.22(-0.83%)
Nov 20, 2003 26.58 26.58 26.21 26.33 400,831 -0.24(-0.91%)
Nov 19, 2003 26.80 26.80 26.61 26.57 305,584 -0.13(-0.50%)
Nov 18, 2003 26.81 26.81 26.70 26.70 107,153 -0.01(-0.02%)
Nov 17, 2003 26.66 26.71 26.58 26.71 433,663 -0.15(-0.56%)
Nov 14, 2003 26.83 26.97 26.79 26.86 932,628 +0.14(+0.53%)
Nov 13, 2003 26.58 26.72 26.58 26.72 132,407 +0.07(+0.25%)
Nov 12, 2003 26.33 26.65 26.26 26.65 567,874 +0.39(+1.48%)
Nov 11, 2003 26.44 26.44 26.21 26.26 140,345 -0.22(-0.83%)
Nov 10, 2003 26.56 26.56 26.43 26.48 66,023 +0.00(+0.01%)
Nov 07, 2003 26.39 26.47 26.39 26.48 129,882 +0.12(+0.45%)
Nov 06, 2003 26.18 26.36 26.13 26.36 295,121 +0.19(+0.74%)
Nov 05, 2003 26.08 26.17 26.05 26.17 58,086 -0.05(-0.19%)
Nov 04, 2003 26.08 26.25 26.02 26.22 250,561 +0.11(+0.42%)
Nov 03, 2003 26.12 26.15 26.00 26.10 499,260 +0.31(+1.20%)
Oct 31, 2003 25.89 25.89 25.76 25.79 377,380 -0.04(-0.15%)
Oct 30, 2003 25.78 25.89 25.78 25.83 133,490 +0.02(+0.09%)
Oct 29, 2003 25.61 25.88 25.59 25.81 218,996 +0.26(+1.00%)
Oct 28, 2003 25.80 25.80 25.29 25.56 268,784 -0.17(-0.68%)
Oct 27, 2003 25.56 25.92 25.55 25.73 417,066 +0.30(+1.18%)
Oct 24, 2003 25.64 25.64 25.31 25.43 415,623 -0.21(-0.81%)
Oct 23, 2003 25.81 25.81 25.48 25.64 304,502 -0.26(-1.01%)
Oct 22, 2003 26.11 26.11 25.81 25.90 267,702 -0.18(-0.70%)
Oct 21, 2003 26.10 26.19 26.06 26.08 87,309 +0.02(+0.10%)
Oct 20, 2003 26.26 26.26 26.06 26.06 98,854 -0.06(-0.22%)
Oct 17, 2003 26.42 26.43 26.12 26.12 587,718 -0.27(-1.01%)
Oct 16, 2003 26.34 26.40 26.34 26.38 31,027 +0.06(+0.24%)
Oct 15, 2003 26.43 26.43 26.30 26.32 59,168 -0.06(-0.23%)
Oct 14, 2003 26.33 26.39 26.25 26.38 133,129 +0.02(+0.07%)
Oct 13, 2003 26.36 26.45 26.31 26.36 164,517 +0.10(+0.37%)
Oct 10, 2003 26.30 26.38 26.19 26.26 208,894 +0.04(+0.17%)
Oct 09, 2003 26.35 26.35 26.22 26.22 102,102 +0.04(+0.14%)
Oct 08, 2003 26.17 26.17 26.15 26.18 113,647 +0.02(+0.06%)
Oct 07, 2003 26.27 26.28 26.17 26.17 615,498 -0.12(-0.47%)
Oct 06, 2003 26.09 26.26 26.09 26.29 134,572 +0.32(+1.24%)
Oct 03, 2003 25.96 26.19 25.96 25.97 670,337 +0.26(+1.01%)
Oct 02, 2003 25.51 25.76 25.65 25.71 619,467 +0.19(+0.76%)
Oct 01, 2003 25.40 25.49 25.40 25.51 77,929 +0.16(+0.63%)
Sep 30, 2003 25.25 25.38 25.06 25.35 137,819 +0.17(+0.68%)
Sep 29, 2003 25.07 25.18 25.07 25.18 48,345 +0.12(+0.49%)
Sep 26, 2003 24.96 25.06 24.70 25.06 97,411 -0.06(-0.24%)
Sep 25, 2003 25.05 25.12 24.96 25.12 248,941 +0.06(+0.24%)
Sep 24, 2003 25.22 25.22 25.08 25.06 71,074 -0.14(-0.55%)
Sep 23, 2003 25.03 25.28 25.03 25.20 118,698 +0.17(+0.68%)
Sep 22, 2003 24.94 25.09 24.89 25.03 413,819 -0.09(-0.35%)
Sep 19, 2003 24.95 25.17 24.95 25.12 110,039 +0.19(+0.77%)
Sep 18, 2003 24.82 24.97 24.82 24.93 726,620 +0.17(+0.71%)
Sep 17, 2003 24.89 24.89 24.70 24.75 68,549 -0.13(-0.51%)
Sep 16, 2003 24.90 24.94 24.83 24.88 82,258 -0.01(-0.03%)
Sep 15, 2003 24.95 24.95 24.83 24.89 94,164 -0.05(-0.21%)
Sep 12, 2003 24.77 24.94 24.69 24.94 81,898 -0.25(-1.00%)
Sep 11, 2003 25.11 25.23 25.04 25.19 97,772 +0.22(+0.88%)
Sep 10, 2003 25.39 25.39 24.92 24.97 232,706 -0.44(-1.74%)
Sep 09, 2003 25.43 25.44 25.24 25.42 71,796 -0.09(-0.36%)
Sep 08, 2003 25.26 25.53 25.26 25.51 64,580 +0.07(+0.27%)
Sep 05, 2003 25.49 25.51 25.31 25.44 157,662 -0.11(-0.43%)
Sep 04, 2003 25.53 25.60 25.42 25.55 167,404 +0.12(+0.46%)
Sep 03, 2003 25.31 25.50 25.01 25.43 179,309 +0.19(+0.75%)
Sep 02, 2003 25.01 25.25 24.90 25.25 112,204 +0.30(+1.20%)
Aug 29, 2003 24.83 24.95 24.75 24.95 59,890 +0.14(+0.57%)
Aug 28, 2003 24.85 24.85 24.72 24.80 103,905 -0.01(-0.04%)
Aug 27, 2003 24.52 24.83 24.52 24.82 387,121 +0.22(+0.88%)
Aug 26, 2003 24.35 24.60 24.19 24.60 285,380 +0.25(+1.04%)
Aug 25, 2003 24.57 24.57 24.25 24.35 202,039 -0.26(-1.07%)
Aug 22, 2003 24.83 24.83 24.56 24.61 67,466 -0.19(-0.75%)
Aug 21, 2003 24.79 24.86 24.70 24.80 103,905 +0.04(+0.18%)
Aug 20, 2003 24.57 24.75 24.57 24.75 143,953 +0.07(+0.28%)
Aug 19, 2003 24.65 24.70 24.57 24.68 134,572 +0.08(+0.34%)
Aug 18, 2003 24.47 24.67 24.47 24.60 134,933 +0.14(+0.56%)
Aug 15, 2003 24.44 24.61 24.44 24.46 10,462 -0.09(-0.36%)
Aug 14, 2003 24.45 24.58 24.35 24.55 184,000 +0.15(+0.60%)
Aug 13, 2003 24.59 24.59 24.32 24.41 129,882 -0.15(-0.60%)
Aug 12, 2003 24.61 24.61 24.42 24.55 48,705 -0.01(-0.03%)
Aug 11, 2003 24.54 24.62 24.53 24.56 82,980 -0.04(-0.15%)
Aug 08, 2003 24.62 24.64 24.52 24.60 52,674 +0.08(+0.32%)
Aug 07, 2003 24.44 24.61 24.41 24.52 454,227 +0.07(+0.29%)
Aug 06, 2003 24.42 24.46 24.20 24.45 82,619 +0.06(+0.24%)
Aug 05, 2003 24.50 24.51 24.32 24.39 76,847 -0.07(-0.31%)
Aug 04, 2003 24.57 24.57 24.27 24.46 175,341 -0.18(-0.72%)
Aug 01, 2003 24.75 24.75 24.53 24.64 238,478 -0.10(-0.39%)
Jul 31, 2003 24.86 24.94 24.67 24.74 130,964 -0.07(-0.27%)
Jul 30, 2003 24.59 24.80 24.56 24.80 95,968 +0.31(+1.26%)
Jul 29, 2003 24.31 24.53 24.31 24.50 70,713 +0.16(+0.66%)
Jul 28, 2003 24.50 24.55 24.31 24.34 108,235 -0.11(-0.45%)
Jul 25, 2003 24.26 24.45 24.26 24.45 88,753 +0.19(+0.78%)
Jul 24, 2003 24.23 24.37 24.20 24.26 54,117 +0.06(+0.26%)
Jul 23, 2003 24.29 24.29 24.04 24.19 57,003 -0.04(-0.16%)
Jul 22, 2003 24.23 24.30 24.14 24.23 174,619 +0.09(+0.38%)
Jul 21, 2003 24.21 24.32 24.00 24.14 158,745 -0.01(-0.05%)
Jul 18, 2003 24.23 24.30 24.09 24.15 147,921 +0.07(+0.29%)
Jul 17, 2003 24.31 24.42 23.98 24.08 201,317 -0.30(-1.25%)
Jul 16, 2003 24.50 24.50 24.30 24.39 142,509 +0.02(+0.08%)
Jul 15, 2003 24.41 24.44 24.31 24.37 97,772 -0.05(-0.19%)
Jul 14, 2003 24.31 24.47 24.22 24.42 170,651 +0.23(+0.94%)
Jul 11, 2003 24.09 24.27 24.03 24.19 438,714 +0.21(+0.87%)
Jul 10, 2003 24.31 24.31 23.88 23.98 452,423 -0.33(-1.35%)
Jul 09, 2003 24.42 24.42 24.18 24.31 62,054 -0.15(-0.61%)
Jul 08, 2003 24.35 24.46 24.28 24.46 131,325 +0.09(+0.39%)
Jul 07, 2003 24.28 24.38 24.23 24.36 615,137 +0.19(+0.80%)
Jul 03, 2003 24.08 24.17 23.95 24.17 23,090 +0.12(+0.52%)
Jul 02, 2003 23.84 24.06 23.74 24.04 291,513 +0.32(+1.34%)
Jul 01, 2003 23.53 23.73 23.36 23.73 94,164 +0.28(+1.18%)
Jun 30, 2003 23.70 23.70 23.34 23.45 104,988 -0.09(-0.38%)
Jun 27, 2003 23.58 23.70 23.51 23.54 61,333 -0.01(-0.05%)
Jun 26, 2003 23.31 23.55 23.26 23.55 117,976 +0.28(+1.22%)
Jun 25, 2003 23.17 23.37 23.12 23.27 134,933 +0.13(+0.55%)
Jun 24, 2003 23.03 23.14 22.88 23.14 77,929 +0.17(+0.74%)
Jun 23, 2003 23.20 23.20 22.97 22.97 163,796 -0.31(-1.35%)
Jun 20, 2003 23.38 23.38 23.23 23.28 87,309 -0.01(-0.02%)
Jun 19, 2003 23.37 23.43 23.20 23.29 112,564 +0.03(+0.14%)
Jun 18, 2003 23.45 23.51 23.18 23.25 93,082 -0.30(-1.26%)
Jun 17, 2003 23.73 23.81 23.45 23.55 57,003 -0.17(-0.70%)
Jun 16, 2003 23.59 23.78 23.59 23.72 147,200 +0.25(+1.05%)
Jun 13, 2003 23.84 23.84 23.38 23.47 186,164 -0.71(-2.95%)
Jun 12, 2003 24.47 24.47 24.06 24.18 230,180 -0.23(-0.95%)
Jun 11, 2003 24.23 24.45 24.09 24.42 74,321 +0.23(+0.96%)
Jun 10, 2003 23.98 24.23 23.94 24.18 108,596 +0.23(+0.95%)
Jun 09, 2003 24.07 24.07 23.86 23.96 74,321 -0.16(-0.66%)
Jun 06, 2003 23.98 24.20 23.90 24.11 361,506 +0.24(+0.99%)
Jun 05, 2003 23.70 23.88 23.70 23.88 175,702 -0.00(-0.01%)
Jun 04, 2003 23.65 23.93 23.62 23.88 143,592 +0.39(+1.68%)
Jun 03, 2003 23.46 23.59 23.35 23.49 44,376 -0.01(-0.05%)
Jun 02, 2003 23.50 23.59 23.42 23.50 345,992 +0.12(+0.51%)
May 30, 2003 22.95 23.38 22.95 23.38 292,235 +0.47(+2.07%)
May 29, 2003 23.42 23.42 22.59 22.91 506,902 -0.45(-1.91%)
May 28, 2003 23.75 23.78 23.35 23.35 609,365 -0.37(-1.55%)
May 27, 2003 23.70 23.74 23.59 23.72 187,607 -0.03(-0.13%)
May 23, 2003 23.63 23.78 23.56 23.75 94,525 +0.11(+0.46%)
May 22, 2003 23.48 23.64 23.37 23.64 114,368 +0.24(+1.01%)
May 21, 2003 23.28 23.43 23.17 23.41 96,329 +0.06(+0.25%)
May 20, 2003 23.21 23.37 23.16 23.35 106,431 +0.22(+0.93%)
May 19, 2003 23.24 23.24 23.09 23.13 57,364 -0.11(-0.49%)
May 16, 2003 23.09 23.25 22.98 23.25 126,274 +0.15(+0.66%)
May 15, 2003 23.17 23.17 22.95 23.09 79,011 -0.00(-0.01%)
May 14, 2003 23.24 23.24 23.02 23.10 73,960 -0.10(-0.43%)
May 13, 2003 23.17 23.24 23.08 23.20 89,113 +0.04(+0.17%)
May 12, 2003 23.05 23.20 23.01 23.16 192,658 +0.18(+0.78%)
May 09, 2003 22.94 23.06 22.84 22.98 88,753 +0.17(+0.74%)
May 08, 2003 22.59 22.87 22.57 22.81 145,035 +0.09(+0.38%)
May 07, 2003 22.84 22.84 22.56 22.72 60,251 -0.06(-0.28%)
May 06, 2003 22.71 23.12 22.63 22.79 204,564 +0.13(+0.56%)
May 05, 2003 22.53 22.66 22.43 22.66 142,149 +0.26(+1.16%)
May 02, 2003 22.23 22.52 22.23 22.40 152,251 +0.20(+0.89%)
May 01, 2003 22.04 22.31 21.90 22.20 209,255 +0.19(+0.87%)
Apr 30, 2003 22.28 22.28 22.01 22.01 186,164 -0.22(-0.98%)
Apr 29, 2003 22.23 22.51 22.23 22.23 136,376 +0.05(+0.24%)
Apr 28, 2003 22.28 22.34 22.18 22.18 100,658 -0.08(-0.35%)
Apr 25, 2003 22.38 22.38 22.17 22.25 273,113 -0.18(-0.82%)
Apr 24, 2003 22.56 22.60 22.41 22.44 141,427 -0.19(-0.82%)
Apr 23, 2003 22.53 22.69 22.50 22.62 72,156 +0.01(+0.04%)
Apr 22, 2003 22.33 22.62 22.33 22.61 141,427 +0.30(+1.37%)
Apr 21, 2003 22.27 22.31 22.19 22.31 104,988 +0.07(+0.31%)
Apr 17, 2003 22.09 22.24 22.01 22.24 54,478 +0.21(+0.93%)
Apr 16, 2003 22.04 22.04 21.93 22.04 154,415 +0.06(+0.26%)
Apr 15, 2003 21.90 21.98 21.82 21.98 83,702 +0.09(+0.43%)
Apr 14, 2003 21.61 21.88 21.61 21.88 77,207 +0.29(+1.32%)
Apr 11, 2003 21.79 21.87 21.56 21.60 122,666 -0.12(-0.55%)
Apr 10, 2003 21.76 21.77 21.58 21.72 356,815 +0.07(+0.31%)
Apr 09, 2003 21.76 21.90 21.65 21.65 78,651 -0.11(-0.50%)
Apr 08, 2003 21.87 21.87 21.65 21.76 104,627 -0.06(-0.25%)
Apr 07, 2003 21.87 21.98 21.70 21.81 89,474 +0.18(+0.83%)
Apr 04, 2003 21.77 21.83 21.63 21.63 110,039 -0.04(-0.19%)
Apr 03, 2003 21.74 21.82 21.66 21.68 116,894 -0.16(-0.74%)
Apr 02, 2003 21.81 21.95 21.76 21.84 714,714 +0.23(+1.06%)
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.