Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 27.68 28.12 27.64 28.00 4,244,900 +0.29(+1.03%)
Jun 29, 2004 28.27 28.27 27.69 27.72 1,472,691 -0.58(-2.06%)
Jun 28, 2004 28.24 28.44 28.16 28.30 1,790,174 +0.19(+0.69%)
Jun 25, 2004 28.27 28.27 28.00 28.11 1,165,309 -0.30(-1.06%)
Jun 24, 2004 28.44 28.58 28.31 28.41 1,243,958 +0.05(+0.19%)
Jun 23, 2004 28.24 28.44 28.19 28.36 685,115 +0.14(+0.49%)
Jun 22, 2004 28.11 28.30 28.11 28.22 724,800 -0.04(-0.15%)
Jun 21, 2004 28.09 28.26 28.00 28.26 1,577,677 +0.33(+1.19%)
Jun 18, 2004 27.86 28.00 27.80 27.93 853,237 +0.04(+0.15%)
Jun 17, 2004 27.61 27.90 27.51 27.88 1,594,994 +0.24(+0.85%)
Jun 16, 2004 27.62 27.71 27.35 27.65 1,087,742 +0.14(+0.50%)
Jun 15, 2004 27.19 27.58 27.19 27.51 2,097,917 +0.54(+2.00%)
Jun 14, 2004 27.30 27.30 26.89 26.97 2,609,859 -0.55(-2.01%)
Jun 10, 2004 27.73 27.73 27.39 27.52 532,506 -0.12(-0.45%)
Jun 09, 2004 27.72 27.88 27.57 27.65 2,030,812 -0.15(-0.55%)
Jun 08, 2004 27.83 27.93 27.57 27.80 383,505 -0.03(-0.10%)
Jun 07, 2004 27.68 27.83 27.47 27.83 855,762 +0.25(+0.90%)
Jun 04, 2004 27.63 27.82 27.44 27.58 1,119,129 +0.03(+0.10%)
Jun 03, 2004 27.61 27.72 27.43 27.55 922,867 -0.08(-0.30%)
Jun 02, 2004 27.55 27.72 27.30 27.63 2,052,820 +0.39(+1.42%)
Jun 01, 2004 27.62 27.62 27.02 27.25 3,245,909 -0.32(-1.15%)
May 28, 2004 27.43 27.61 27.26 27.56 1,390,433 +0.30(+1.12%)
May 27, 2004 27.33 27.55 27.16 27.26 686,197 +0.08(+0.31%)
May 26, 2004 26.78 27.18 26.56 27.17 1,775,382 +0.40(+1.49%)
May 25, 2004 26.38 26.80 26.28 26.78 1,724,152 +0.60(+2.31%)
May 24, 2004 26.00 26.30 25.86 26.17 285,013 +0.17(+0.66%)
May 21, 2004 26.14 26.33 25.84 26.00 2,428,749 -0.04(-0.16%)
May 20, 2004 25.72 26.05 25.59 26.04 1,260,915 +0.60(+2.34%)
May 19, 2004 26.16 26.39 25.40 25.45 2,413,957 -0.61(-2.34%)
May 18, 2004 25.81 26.05 25.61 26.05 1,594,994 +0.49(+1.91%)
May 17, 2004 25.35 25.76 25.02 25.57 3,074,179 +0.12(+0.48%)
May 14, 2004 25.20 25.61 25.03 25.45 1,770,692 +0.34(+1.34%)
May 13, 2004 25.06 25.36 24.95 25.11 1,998,703 +0.02(+0.10%)
May 12, 2004 24.89 25.17 24.73 25.08 1,101,812 -0.06(-0.22%)
May 11, 2004 24.88 25.43 24.88 25.14 1,180,101 +0.24(+0.95%)
May 10, 2004 24.92 25.08 24.25 24.90 4,670,977 -0.33(-1.32%)
May 07, 2004 25.77 25.91 25.20 25.24 2,670,831 -0.87(-3.34%)
May 06, 2004 26.06 26.22 25.69 26.11 2,416,844 -0.00(-0.01%)
May 05, 2004 26.30 26.43 26.11 26.11 930,804 -0.12(-0.47%)
May 04, 2004 26.14 26.61 26.14 26.24 1,827,695 +0.04(+0.16%)
May 03, 2004 25.81 26.19 25.64 26.19 1,881,090 +0.39(+1.50%)
Apr 30, 2004 25.93 26.19 25.67 25.81 956,419 -0.08(-0.32%)
Apr 29, 2004 26.30 26.75 25.64 25.89 2,515,696 -0.39(-1.48%)
Apr 28, 2004 26.64 26.64 26.26 26.28 641,822 -0.33(-1.25%)
Apr 27, 2004 26.36 26.66 26.36 26.61 747,529 +0.21(+0.80%)
Apr 26, 2004 26.14 26.59 26.14 26.40 1,225,919 +0.21(+0.78%)
Apr 23, 2004 26.39 26.39 26.07 26.19 1,220,147 -0.26(-1.00%)
Apr 22, 2004 26.10 26.77 26.10 26.46 1,589,943 +0.36(+1.38%)
Apr 21, 2004 25.97 26.25 25.83 26.10 2,004,115 +0.12(+0.48%)
Apr 20, 2004 26.98 27.01 25.92 25.97 2,136,881 -1.01(-3.75%)
Apr 19, 2004 26.83 27.06 26.36 26.98 2,829,933 +0.10(+0.36%)
Apr 16, 2004 26.77 27.08 26.50 26.89 1,687,353 +0.28(+1.04%)
Apr 15, 2004 26.00 26.64 26.00 26.61 1,623,856 +0.56(+2.15%)
Apr 14, 2004 24.80 26.47 24.80 26.05 1,444,550 -0.23(-0.87%)
Apr 13, 2004 26.33 26.79 25.64 26.28 4,106,362 -0.22(-0.84%)
Apr 12, 2004 27.83 27.83 25.96 26.50 5,412,374 -1.36(-4.88%)
Apr 08, 2004 28.30 28.36 27.86 27.86 1,037,954 -0.55(-1.95%)
Apr 07, 2004 27.86 28.81 27.61 28.41 1,839,240 +0.39(+1.38%)
Apr 06, 2004 28.88 28.90 27.79 28.02 3,694,354 -1.11(-3.82%)
Apr 05, 2004 30.16 30.21 28.69 29.14 2,940,331 -1.19(-3.93%)
Apr 02, 2004 30.74 30.74 30.26 30.33 1,157,372 -0.36(-1.17%)
Apr 01, 2004 30.41 30.69 30.41 30.69 450,610 +0.35(+1.15%)
Mar 31, 2004 30.26 30.38 30.08 30.34 768,815 +0.16(+0.51%)
Mar 30, 2004 29.77 30.18 29.77 30.18 241,359 +0.39(+1.29%)
Mar 29, 2004 29.88 29.93 29.71 29.80 218,269 +0.07(+0.23%)
Mar 26, 2004 30.03 30.03 29.69 29.73 494,985 -0.61(-2.01%)
Mar 25, 2004 30.13 30.35 30.05 30.34 772,784 +0.27(+0.90%)
Mar 24, 2004 30.34 30.38 29.95 30.07 476,946 -0.16(-0.53%)
Mar 23, 2004 30.24 30.34 30.16 30.23 175,698 +0.04(+0.14%)
Mar 22, 2004 29.77 30.27 29.77 30.18 989,610 -0.20(-0.65%)
Mar 19, 2004 30.32 30.45 30.22 30.38 565,337 +0.12(+0.40%)
Mar 18, 2004 30.12 30.30 30.04 30.26 958,223 +0.16(+0.52%)
Mar 17, 2004 29.76 30.16 29.73 30.10 1,081,609 +0.43(+1.45%)
Mar 16, 2004 29.67 29.75 29.50 29.67 348,871 +0.08(+0.27%)
Mar 15, 2004 29.82 29.82 29.54 29.59 371,600 -0.19(-0.64%)
Mar 12, 2004 29.47 29.80 29.47 29.78 737,067 +0.30(+1.03%)
Mar 11, 2004 29.62 29.77 29.48 29.48 551,267 -0.35(-1.16%)
Mar 10, 2004 30.24 30.29 29.80 29.82 326,863 -0.39(-1.28%)
Mar 09, 2004 30.22 30.23 30.09 30.21 151,887 -0.05(-0.16%)
Mar 08, 2004 30.34 30.34 30.16 30.26 292,590 +0.01(+0.02%)
Mar 05, 2004 30.09 30.31 30.02 30.25 420,305 +0.18(+0.60%)
Mar 04, 2004 30.01 30.07 29.96 30.07 273,468 +0.08(+0.28%)
Mar 03, 2004 29.84 30.06 29.80 29.99 633,524 +0.14(+0.48%)
Mar 02, 2004 29.66 29.86 29.61 29.85 468,649 +0.19(+0.64%)
Mar 01, 2004 29.33 29.66 29.27 29.66 614,402 +0.51(+1.74%)
Feb 27, 2004 29.15 29.23 29.11 29.15 536,114 +0.02(+0.06%)
Feb 26, 2004 29.31 29.31 29.13 29.13 257,594 -0.07(-0.25%)
Feb 25, 2004 29.08 29.22 28.99 29.21 557,761 +0.18(+0.62%)
Feb 24, 2004 28.97 29.04 28.87 29.03 579,407 +0.06(+0.20%)
Feb 23, 2004 29.02 29.09 28.85 28.97 282,127 +0.01(+0.04%)
Feb 20, 2004 28.96 29.01 28.79 28.96 202,035 +0.01(+0.02%)
Feb 19, 2004 28.97 29.04 28.88 28.95 335,522 -0.06(-0.19%)
Feb 18, 2004 28.99 29.08 28.97 29.01 224,403 +0.01(+0.05%)
Feb 17, 2004 29.15 29.15 28.97 28.99 541,886 +0.04(+0.14%)
Feb 13, 2004 29.21 29.21 28.83 28.95 1,247,566 -0.17(-0.60%)
Feb 12, 2004 29.41 29.41 29.03 29.13 456,021 -0.37(-1.24%)
Feb 11, 2004 29.30 29.49 29.20 29.49 604,662 +0.19(+0.66%)
Feb 10, 2004 29.13 29.30 29.13 29.30 275,633 +0.20(+0.69%)
Feb 09, 2004 29.05 29.14 28.99 29.10 177,141 -0.03(-0.11%)
Feb 06, 2004 28.69 29.14 28.58 29.13 1,148,713 +0.63(+2.23%)
Feb 05, 2004 28.44 28.58 28.36 28.50 261,563 +0.04(+0.13%)
Feb 04, 2004 28.97 28.97 28.46 28.46 324,338 -0.49(-1.68%)
Feb 03, 2004 29.10 29.27 28.93 28.95 491,378 -0.05(-0.16%)
Feb 02, 2004 28.73 29.02 28.67 28.99 365,106 +0.36(+1.25%)
Jan 30, 2004 28.49 28.64 28.40 28.64 321,452 +0.18(+0.64%)
Jan 29, 2004 28.48 28.49 28.19 28.45 355,725 +0.06(+0.21%)
Jan 28, 2004 28.55 28.75 28.36 28.39 720,471 -0.11(-0.37%)
Jan 27, 2004 28.30 28.54 28.22 28.50 1,637,566 +0.27(+0.97%)
Jan 26, 2004 27.91 28.22 27.85 28.22 387,835 +0.37(+1.31%)
Jan 23, 2004 27.63 27.91 27.63 27.86 344,541 +0.18(+0.66%)
Jan 22, 2004 27.58 27.69 27.51 27.67 191,572 +0.13(+0.46%)
Jan 21, 2004 27.54 27.55 27.37 27.55 157,298 +0.05(+0.18%)
Jan 20, 2004 27.63 27.63 27.40 27.50 123,746 +0.01(+0.05%)
Jan 16, 2004 27.73 27.77 27.48 27.48 177,141 -0.20(-0.73%)
Jan 15, 2004 27.66 27.74 27.56 27.68 93,801 -0.03(-0.12%)
Jan 14, 2004 27.55 27.72 27.50 27.72 174,615 +0.21(+0.76%)
Jan 13, 2004 27.55 27.56 27.29 27.51 511,942 +0.03(+0.10%)
Jan 12, 2004 27.44 27.57 27.38 27.48 353,561 +0.03(+0.10%)
Jan 09, 2004 27.43 27.48 27.29 27.45 263,367 +0.02(+0.09%)
Jan 08, 2004 27.43 27.44 27.36 27.43 130,961 +0.06(+0.20%)
Jan 07, 2004 27.51 27.51 27.30 27.37 106,789 -0.12(-0.44%)
Jan 06, 2004 27.45 27.52 27.40 27.50 150,083 +0.05(+0.18%)
Jan 05, 2004 27.66 27.72 27.34 27.45 1,883,255 +0.01(+0.04%)
Jan 02, 2004 27.54 27.58 27.30 27.44 158,741 -0.08(-0.29%)
Dec 31, 2003 27.80 27.85 27.47 27.52 178,584 -0.19(-0.69%)
Dec 30, 2003 27.68 27.78 27.62 27.71 453,496 +0.11(+0.40%)
Dec 29, 2003 27.54 27.63 27.46 27.60 171,369 +0.14(+0.49%)
Dec 26, 2003 27.44 27.51 27.41 27.46 16,234 +0.04(+0.15%)
Dec 24, 2003 27.32 27.42 27.29 27.42 82,978 +0.14(+0.50%)
Dec 23, 2003 27.40 27.40 27.26 27.28 402,987 -0.07(-0.26%)
Dec 22, 2003 27.13 27.30 27.13 27.35 211,054 +0.12(+0.43%)
Dec 19, 2003 27.21 27.22 27.14 27.24 78,288 +0.08(+0.30%)
Dec 18, 2003 27.12 27.12 27.09 27.16 124,468 +0.07(+0.28%)
Dec 17, 2003 27.07 27.10 26.97 27.08 302,691 +0.02(+0.06%)
Dec 16, 2003 26.88 27.08 26.77 27.07 193,015 +0.18(+0.67%)
Dec 15, 2003 27.15 27.15 26.89 26.89 707,844 -0.12(-0.46%)
Dec 12, 2003 27.02 27.06 26.96 27.01 192,294 -0.39(-1.41%)
Dec 11, 2003 27.15 27.40 27.15 27.40 195,541 +0.26(+0.95%)
Dec 10, 2003 27.26 27.26 27.07 27.14 340,573 -0.13(-0.47%)
Dec 09, 2003 27.26 27.27 27.19 27.27 207,807 +0.00(+0.00%)
Dec 08, 2003 27.05 27.27 27.05 27.27 543,329 +0.20(+0.74%)
Dec 05, 2003 27.14 27.14 27.04 27.07 480,554 +0.01(+0.03%)
Dec 04, 2003 27.17 27.17 27.06 27.06 72,155 -0.11(-0.40%)
Dec 03, 2003 27.29 27.33 27.17 27.17 97,048 -0.07(-0.24%)
Dec 02, 2003 27.16 27.28 27.16 27.23 98,852 -0.01(-0.05%)
Dec 01, 2003 27.13 27.26 27.13 27.25 369,435 +0.35(+1.30%)
Nov 28, 2003 26.89 27.00 26.89 26.90 112,562 +0.08(+0.29%)
Nov 26, 2003 26.83 26.86 26.75 26.82 74,320 +0.10(+0.37%)
Nov 25, 2003 26.53 26.75 26.53 26.72 747,529 +0.27(+1.03%)
Nov 24, 2003 26.36 26.55 26.33 26.45 417,418 +0.34(+1.30%)
Nov 21, 2003 26.50 26.50 26.08 26.11 312,432 -0.22(-0.83%)
Nov 20, 2003 26.58 26.58 26.21 26.33 400,823 -0.24(-0.91%)
Nov 19, 2003 26.80 26.80 26.61 26.57 305,577 -0.13(-0.50%)
Nov 18, 2003 26.81 26.81 26.70 26.70 107,150 -0.01(-0.02%)
Nov 17, 2003 26.66 26.71 26.58 26.71 433,653 -0.15(-0.56%)
Nov 14, 2003 26.83 26.97 26.79 26.86 932,608 +0.14(+0.53%)
Nov 13, 2003 26.58 26.72 26.58 26.72 132,405 +0.07(+0.25%)
Nov 12, 2003 26.33 26.65 26.26 26.65 567,862 +0.39(+1.48%)
Nov 11, 2003 26.44 26.44 26.21 26.26 140,342 -0.22(-0.83%)
Nov 10, 2003 26.56 26.56 26.43 26.48 66,022 +0.00(+0.01%)
Nov 07, 2003 26.39 26.47 26.39 26.48 129,879 +0.12(+0.45%)
Nov 06, 2003 26.18 26.36 26.13 26.36 295,115 +0.19(+0.74%)
Nov 05, 2003 26.08 26.17 26.05 26.17 58,085 -0.05(-0.19%)
Nov 04, 2003 26.08 26.25 26.02 26.22 250,555 +0.11(+0.42%)
Nov 03, 2003 26.12 26.15 26.00 26.10 499,250 +0.31(+1.20%)
Oct 31, 2003 25.89 25.89 25.76 25.79 377,372 -0.04(-0.15%)
Oct 30, 2003 25.78 25.89 25.78 25.83 133,487 +0.02(+0.09%)
Oct 29, 2003 25.61 25.88 25.59 25.81 218,991 +0.25(+1.00%)
Oct 28, 2003 25.81 25.81 25.30 25.56 268,778 -0.17(-0.68%)
Oct 27, 2003 25.56 25.92 25.55 25.73 417,058 +0.30(+1.18%)
Oct 24, 2003 25.64 25.64 25.31 25.43 415,614 -0.21(-0.81%)
Oct 23, 2003 25.81 25.81 25.48 25.64 304,495 -0.26(-1.01%)
Oct 22, 2003 26.11 26.11 25.81 25.90 267,696 -0.18(-0.70%)
Oct 21, 2003 26.10 26.19 26.06 26.08 87,307 +0.02(+0.10%)
Oct 20, 2003 26.26 26.26 26.06 26.06 98,852 -0.06(-0.22%)
Oct 17, 2003 26.42 26.43 26.12 26.12 587,705 -0.27(-1.01%)
Oct 16, 2003 26.34 26.40 26.34 26.38 31,026 +0.06(+0.24%)
Oct 15, 2003 26.43 26.43 26.30 26.32 59,167 -0.06(-0.23%)
Oct 14, 2003 26.33 26.39 26.25 26.38 133,126 +0.02(+0.07%)
Oct 13, 2003 26.36 26.45 26.31 26.36 164,514 +0.10(+0.37%)
Oct 10, 2003 26.30 26.38 26.19 26.26 208,889 +0.04(+0.17%)
Oct 09, 2003 26.35 26.35 26.22 26.22 102,099 +0.04(+0.14%)
Oct 08, 2003 26.17 26.17 26.15 26.18 113,644 +0.02(+0.06%)
Oct 07, 2003 26.27 26.28 26.17 26.17 615,485 -0.12(-0.47%)
Oct 06, 2003 26.09 26.26 26.09 26.29 134,569 +0.32(+1.24%)
Oct 03, 2003 25.96 26.19 25.96 25.97 670,323 +0.26(+1.01%)
Oct 02, 2003 25.51 25.76 25.65 25.71 619,453 +0.19(+0.76%)
Oct 01, 2003 25.40 25.49 25.40 25.51 77,927 +0.16(+0.63%)
Sep 30, 2003 25.25 25.38 25.06 25.35 137,816 +0.17(+0.68%)
Sep 29, 2003 25.07 25.18 25.07 25.18 48,344 +0.12(+0.49%)
Sep 26, 2003 24.96 25.06 24.70 25.06 97,409 -0.06(-0.24%)
Sep 25, 2003 25.05 25.12 24.97 25.12 248,936 +0.06(+0.24%)
Sep 24, 2003 25.22 25.22 25.08 25.06 71,073 -0.14(-0.55%)
Sep 23, 2003 25.03 25.28 25.03 25.20 118,695 +0.17(+0.68%)
Sep 22, 2003 24.94 25.09 24.89 25.03 413,811 -0.09(-0.35%)
Sep 19, 2003 24.95 25.17 24.95 25.12 110,036 +0.19(+0.77%)
Sep 18, 2003 24.82 24.97 24.82 24.93 726,604 +0.17(+0.71%)
Sep 17, 2003 24.89 24.89 24.70 24.75 68,547 -0.13(-0.51%)
Sep 16, 2003 24.90 24.94 24.83 24.88 82,257 -0.01(-0.03%)
Sep 15, 2003 24.95 24.95 24.84 24.89 94,162 -0.05(-0.21%)
Sep 12, 2003 24.77 24.94 24.69 24.94 81,896 -0.25(-1.00%)
Sep 11, 2003 25.11 25.23 25.04 25.19 97,770 +0.22(+0.88%)
Sep 10, 2003 25.39 25.39 24.92 24.97 232,701 -0.44(-1.74%)
Sep 09, 2003 25.43 25.44 25.24 25.42 71,794 -0.09(-0.36%)
Sep 08, 2003 25.26 25.53 25.26 25.51 64,579 +0.07(+0.27%)
Sep 05, 2003 25.49 25.51 25.31 25.44 157,659 -0.11(-0.43%)
Sep 04, 2003 25.53 25.60 25.42 25.55 167,400 +0.12(+0.46%)
Sep 03, 2003 25.31 25.50 25.02 25.43 179,306 +0.19(+0.75%)
Sep 02, 2003 25.01 25.25 24.90 25.25 112,201 +0.30(+1.20%)
Aug 29, 2003 24.83 24.95 24.75 24.95 59,888 +0.14(+0.57%)
Aug 28, 2003 24.85 24.85 24.72 24.80 103,903 -0.01(-0.04%)
Aug 27, 2003 24.52 24.84 24.52 24.82 387,113 +0.22(+0.88%)
Aug 26, 2003 24.35 24.60 24.20 24.60 285,374 +0.25(+1.04%)
Aug 25, 2003 24.57 24.57 24.25 24.35 202,035 -0.26(-1.07%)
Aug 22, 2003 24.84 24.84 24.56 24.61 67,465 -0.19(-0.75%)
Aug 21, 2003 24.79 24.86 24.70 24.80 103,903 +0.04(+0.18%)
Aug 20, 2003 24.57 24.75 24.57 24.75 143,949 +0.07(+0.28%)
Aug 19, 2003 24.66 24.70 24.57 24.68 134,569 +0.08(+0.34%)
Aug 18, 2003 24.48 24.67 24.47 24.60 134,930 +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 24.55 183,996 +0.15(+0.60%)
Aug 13, 2003 24.59 24.59 24.32 24.41 129,879 -0.15(-0.60%)
Aug 12, 2003 24.61 24.61 24.42 24.55 48,704 -0.01(-0.03%)
Aug 11, 2003 24.54 24.62 24.53 24.56 82,978 -0.04(-0.15%)
Aug 08, 2003 24.62 24.64 24.52 24.60 52,673 +0.08(+0.32%)
Aug 07, 2003 24.44 24.61 24.41 24.52 454,218 +0.07(+0.29%)
Aug 06, 2003 24.42 24.46 24.20 24.45 82,617 +0.06(+0.24%)
Aug 05, 2003 24.50 24.51 24.32 24.39 76,845 -0.07(-0.31%)
Aug 04, 2003 24.57 24.57 24.28 24.46 175,337 -0.18(-0.72%)
Aug 01, 2003 24.75 24.75 24.53 24.64 238,473 -0.10(-0.39%)
Jul 31, 2003 24.86 24.94 24.67 24.74 130,961 -0.07(-0.27%)
Jul 30, 2003 24.59 24.80 24.56 24.80 95,966 +0.31(+1.26%)
Jul 29, 2003 24.31 24.53 24.31 24.50 70,712 +0.16(+0.66%)
Jul 28, 2003 24.50 24.56 24.31 24.34 108,233 -0.11(-0.45%)
Jul 25, 2003 24.26 24.46 24.26 24.45 88,751 +0.19(+0.78%)
Jul 24, 2003 24.23 24.38 24.20 24.26 54,116 +0.06(+0.26%)
Jul 23, 2003 24.29 24.29 24.04 24.20 57,002 -0.04(-0.16%)
Jul 22, 2003 24.23 24.30 24.14 24.23 174,615 +0.09(+0.38%)
Jul 21, 2003 24.21 24.32 24.00 24.14 158,741 -0.01(-0.05%)
Jul 18, 2003 24.23 24.30 24.09 24.15 147,918 +0.07(+0.29%)
Jul 17, 2003 24.31 24.42 23.98 24.08 201,313 -0.30(-1.25%)
Jul 16, 2003 24.50 24.50 24.30 24.39 142,506 +0.02(+0.08%)
Jul 15, 2003 24.41 24.44 24.31 24.37 97,770 -0.05(-0.19%)
Jul 14, 2003 24.31 24.47 24.22 24.42 170,647 +0.23(+0.94%)
Jul 11, 2003 24.09 24.28 24.03 24.19 438,704 +0.21(+0.87%)
Jul 10, 2003 24.31 24.31 23.88 23.98 452,414 -0.33(-1.35%)
Jul 09, 2003 24.42 24.42 24.18 24.31 62,053 -0.15(-0.61%)
Jul 08, 2003 24.35 24.46 24.28 24.46 131,322 +0.09(+0.39%)
Jul 07, 2003 24.28 24.38 24.23 24.36 615,124 +0.19(+0.80%)
Jul 03, 2003 24.08 24.17 23.95 24.17 23,089 +0.12(+0.52%)
Jul 02, 2003 23.84 24.06 23.74 24.05 291,507 +0.32(+1.34%)
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.