Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 33.48 33.62 33.28 33.57 694,745 +0.17(+0.51%)
Mar 30, 2004 32.94 33.40 32.94 33.40 218,106 +0.43(+1.29%)
Mar 29, 2004 33.07 33.12 32.88 32.97 197,241 +0.08(+0.23%)
Mar 26, 2004 33.23 33.23 32.85 32.90 447,297 -0.67(-2.01%)
Mar 25, 2004 33.34 33.58 33.25 33.57 698,332 +0.30(+0.90%)
Mar 24, 2004 33.57 33.62 33.14 33.27 430,996 -0.18(-0.53%)
Mar 23, 2004 33.46 33.57 33.37 33.45 158,771 +0.05(+0.14%)
Mar 22, 2004 32.94 33.50 32.94 33.40 894,269 -0.22(-0.65%)
Mar 19, 2004 33.56 33.70 33.44 33.62 510,871 +0.14(+0.40%)
Mar 18, 2004 33.33 33.53 33.24 33.49 865,905 +0.17(+0.52%)
Mar 17, 2004 32.93 33.37 32.90 33.31 977,404 +0.48(+1.45%)
Mar 16, 2004 32.84 32.92 32.65 32.84 315,260 +0.09(+0.27%)
Mar 15, 2004 33.00 33.00 32.69 32.75 335,799 -0.21(-0.64%)
Mar 12, 2004 32.61 32.98 32.61 32.96 666,056 +0.34(+1.03%)
Mar 11, 2004 32.77 32.94 32.62 32.62 498,156 -0.38(-1.16%)
Mar 10, 2004 33.46 33.52 32.97 33.00 295,372 -0.43(-1.28%)
Mar 09, 2004 33.44 33.45 33.30 33.43 137,253 -0.05(-0.16%)
Mar 08, 2004 33.57 33.57 33.37 33.49 264,401 +0.01(+0.02%)
Mar 05, 2004 33.30 33.54 33.22 33.48 379,811 +0.20(+0.60%)
Mar 04, 2004 33.21 33.28 33.16 33.28 247,122 +0.09(+0.28%)
Mar 03, 2004 33.02 33.27 32.97 33.19 572,488 +0.16(+0.48%)
Mar 02, 2004 32.82 33.05 32.76 33.03 423,498 +0.21(+0.64%)
Mar 01, 2004 32.45 32.82 32.39 32.82 555,209 +0.56(+1.74%)
Feb 27, 2004 32.25 32.34 32.21 32.26 484,463 +0.02(+0.06%)
Feb 26, 2004 32.44 32.44 32.23 32.24 232,777 -0.08(-0.25%)
Feb 25, 2004 32.18 32.33 32.08 32.32 504,024 +0.20(+0.62%)
Feb 24, 2004 32.05 32.13 31.95 32.12 523,586 +0.06(+0.20%)
Feb 23, 2004 32.11 32.19 31.93 32.06 254,946 +0.01(+0.04%)
Feb 20, 2004 32.04 32.11 31.85 32.04 182,570 +0.01(+0.02%)
Feb 19, 2004 32.05 32.14 31.96 32.04 303,197 -0.06(-0.19%)
Feb 18, 2004 32.08 32.19 32.05 32.10 202,783 +0.02(+0.05%)
Feb 17, 2004 32.25 32.26 32.05 32.08 489,680 +0.05(+0.14%)
Feb 13, 2004 32.33 32.33 31.90 32.04 1,127,372 -0.19(-0.60%)
Feb 12, 2004 32.54 32.54 32.12 32.23 412,087 -0.40(-1.24%)
Feb 11, 2004 32.42 32.64 32.31 32.64 546,407 +0.21(+0.66%)
Feb 10, 2004 32.24 32.42 32.24 32.42 249,078 +0.22(+0.69%)
Feb 09, 2004 32.14 32.25 32.08 32.20 160,075 -0.04(-0.11%)
Feb 06, 2004 31.75 32.24 31.62 32.24 1,038,043 +0.70(+2.23%)
Feb 05, 2004 31.47 31.62 31.38 31.54 236,363 +0.04(+0.13%)
Feb 04, 2004 32.05 32.05 31.50 31.50 293,090 -0.54(-1.68%)
Feb 03, 2004 32.21 32.39 32.02 32.03 444,037 -0.05(-0.16%)
Feb 02, 2004 31.79 32.11 31.72 32.08 329,930 +0.40(+1.25%)
Jan 30, 2004 31.53 31.69 31.43 31.69 290,482 +0.20(+0.64%)
Jan 29, 2004 31.52 31.52 31.20 31.49 321,454 +0.07(+0.21%)
Jan 28, 2004 31.59 31.81 31.39 31.42 651,059 -0.12(-0.37%)
Jan 27, 2004 31.32 31.58 31.23 31.54 1,479,799 +0.30(+0.97%)
Jan 26, 2004 30.89 31.23 30.82 31.23 350,470 +0.40(+1.31%)
Jan 23, 2004 30.58 30.88 30.58 30.83 311,347 +0.20(+0.66%)
Jan 22, 2004 30.52 30.64 30.44 30.62 173,115 +0.14(+0.46%)
Jan 21, 2004 30.47 30.48 30.29 30.48 142,144 +0.06(+0.18%)
Jan 20, 2004 30.58 30.58 30.32 30.43 111,824 +0.02(+0.05%)
Jan 16, 2004 30.69 30.73 30.41 30.41 160,075 -0.22(-0.73%)
Jan 15, 2004 30.61 30.70 30.50 30.64 84,764 -0.04(-0.12%)
Jan 14, 2004 30.49 30.67 30.43 30.67 157,793 +0.23(+0.76%)
Jan 13, 2004 30.48 30.50 30.20 30.44 462,620 +0.03(+0.10%)
Jan 12, 2004 30.37 30.51 30.30 30.41 319,498 +0.03(+0.10%)
Jan 09, 2004 30.35 30.41 30.20 30.38 237,993 +0.03(+0.09%)
Jan 08, 2004 30.35 30.36 30.27 30.35 118,344 +0.06(+0.20%)
Jan 07, 2004 30.45 30.45 30.22 30.29 96,501 -0.14(-0.44%)
Jan 06, 2004 30.38 30.46 30.32 30.43 135,623 +0.06(+0.18%)
Jan 05, 2004 30.61 30.67 30.26 30.37 1,701,817 +0.01(+0.04%)
Jan 02, 2004 30.47 30.52 30.21 30.36 143,448 -0.09(-0.29%)
Dec 31, 2003 30.77 30.82 30.40 30.45 161,379 -0.21(-0.69%)
Dec 30, 2003 30.63 30.74 30.57 30.66 409,805 +0.12(+0.40%)
Dec 29, 2003 30.47 30.58 30.39 30.54 154,858 +0.15(+0.49%)
Dec 26, 2003 30.37 30.44 30.34 30.39 14,670 +0.05(+0.15%)
Dec 24, 2003 30.24 30.34 30.20 30.34 74,984 +0.15(+0.50%)
Dec 23, 2003 30.32 30.32 30.17 30.19 364,162 -0.08(-0.26%)
Dec 22, 2003 30.02 30.21 30.02 30.27 190,720 +0.13(+0.43%)
Dec 19, 2003 30.11 30.12 30.03 30.14 70,746 +0.09(+0.30%)
Dec 18, 2003 30.01 30.01 29.97 30.05 112,476 +0.08(+0.28%)
Dec 17, 2003 29.95 29.99 29.84 29.97 273,529 +0.02(+0.06%)
Dec 16, 2003 29.75 29.96 29.63 29.95 174,420 +0.20(+0.67%)
Dec 15, 2003 30.04 30.04 29.75 29.75 639,648 -0.14(-0.46%)
Dec 12, 2003 29.91 29.95 29.83 29.89 173,767 -0.43(-1.41%)
Dec 11, 2003 30.04 30.32 30.04 30.32 176,702 +0.29(+0.95%)
Dec 10, 2003 30.16 30.16 29.95 30.03 307,761 -0.14(-0.47%)
Dec 09, 2003 30.17 30.17 30.09 30.17 187,786 +0.00(+0.00%)
Dec 08, 2003 29.94 30.17 29.94 30.17 490,984 +0.22(+0.74%)
Dec 05, 2003 30.03 30.03 29.92 29.95 434,256 +0.01(+0.03%)
Dec 04, 2003 30.06 30.06 29.94 29.94 65,203 -0.12(-0.40%)
Dec 03, 2003 30.20 30.24 30.06 30.06 87,699 -0.07(-0.24%)
Dec 02, 2003 30.06 30.19 30.06 30.14 89,329 -0.02(-0.05%)
Dec 01, 2003 30.02 30.16 30.02 30.15 333,843 +0.39(+1.30%)
Nov 28, 2003 29.75 29.88 29.75 29.77 101,717 +0.09(+0.29%)
Nov 26, 2003 29.69 29.72 29.60 29.68 67,159 +0.11(+0.37%)
Nov 25, 2003 29.35 29.60 29.35 29.57 675,510 +0.30(+1.03%)
Nov 24, 2003 29.17 29.38 29.14 29.27 377,203 +0.37(+1.30%)
Nov 21, 2003 29.32 29.32 28.86 28.89 282,332 -0.24(-0.83%)
Nov 20, 2003 29.41 29.41 29.01 29.14 362,206 -0.27(-0.91%)
Nov 19, 2003 29.66 29.66 29.45 29.40 276,137 -0.15(-0.50%)
Nov 18, 2003 29.67 29.67 29.54 29.55 96,827 -0.01(-0.02%)
Nov 17, 2003 29.50 29.56 29.42 29.56 391,874 -0.17(-0.56%)
Nov 14, 2003 29.69 29.84 29.65 29.72 842,758 +0.16(+0.53%)
Nov 13, 2003 29.42 29.57 29.41 29.57 119,648 +0.07(+0.25%)
Nov 12, 2003 29.14 29.49 29.06 29.49 513,153 +0.43(+1.48%)
Nov 11, 2003 29.26 29.26 29.00 29.06 126,821 -0.24(-0.83%)
Nov 10, 2003 29.39 29.39 29.25 29.31 59,661 +0.00(+0.01%)
Nov 07, 2003 29.20 29.29 29.20 29.30 117,366 +0.13(+0.45%)
Nov 06, 2003 28.97 29.17 28.92 29.17 266,683 +0.21(+0.74%)
Nov 05, 2003 28.86 28.96 28.83 28.96 52,489 -0.06(-0.19%)
Nov 04, 2003 28.86 29.05 28.80 29.01 226,416 +0.12(+0.42%)
Nov 03, 2003 28.91 28.94 28.77 28.89 451,151 +0.34(+1.20%)
Oct 31, 2003 28.65 28.65 28.51 28.54 341,015 -0.04(-0.15%)
Oct 30, 2003 28.53 28.65 28.53 28.59 120,626 +0.02(+0.09%)
Oct 29, 2003 28.34 28.64 28.32 28.56 197,893 +0.28(+1.00%)
Oct 28, 2003 28.56 28.56 27.99 28.28 242,883 -0.19(-0.68%)
Oct 27, 2003 28.28 28.68 28.28 28.47 376,877 +0.33(+1.18%)
Oct 24, 2003 28.37 28.37 28.01 28.14 375,573 -0.23(-0.81%)
Oct 23, 2003 28.56 28.56 28.20 28.37 275,159 -0.29(-1.01%)
Oct 22, 2003 28.89 28.89 28.56 28.66 241,905 -0.20(-0.70%)
Oct 21, 2003 28.88 28.99 28.84 28.86 78,896 +0.03(+0.10%)
Oct 20, 2003 29.06 29.06 28.84 28.84 89,329 -0.06(-0.22%)
Oct 17, 2003 29.24 29.25 28.90 28.90 531,084 -0.29(-1.01%)
Oct 16, 2003 29.15 29.21 29.15 29.19 28,037 +0.07(+0.24%)
Oct 15, 2003 29.25 29.25 29.11 29.12 53,467 -0.07(-0.23%)
Oct 14, 2003 29.14 29.20 29.05 29.19 120,300 +0.02(+0.07%)
Oct 13, 2003 29.17 29.27 29.12 29.17 148,664 +0.11(+0.37%)
Oct 10, 2003 29.11 29.19 28.99 29.06 188,764 +0.05(+0.17%)
Oct 09, 2003 29.16 29.16 29.02 29.01 92,263 +0.04(+0.14%)
Oct 08, 2003 28.96 28.96 28.94 28.97 102,695 +0.02(+0.06%)
Oct 07, 2003 29.07 29.08 28.96 28.96 556,187 -0.14(-0.47%)
Oct 06, 2003 28.88 29.06 28.88 29.09 121,604 +0.36(+1.24%)
Oct 03, 2003 28.73 28.98 28.73 28.74 605,742 +0.29(+1.01%)
Oct 02, 2003 28.23 28.51 28.39 28.45 559,774 +0.21(+0.76%)
Oct 01, 2003 28.11 28.20 28.11 28.23 70,420 +0.18(+0.63%)
Sep 30, 2003 27.94 28.08 27.73 28.06 124,539 +0.19(+0.68%)
Sep 29, 2003 27.75 27.87 27.75 27.87 43,686 +0.13(+0.49%)
Sep 26, 2003 27.62 27.73 27.33 27.73 88,025 -0.07(-0.24%)
Sep 25, 2003 27.72 27.80 27.63 27.80 224,952 +0.07(+0.24%)
Sep 24, 2003 27.91 27.91 27.76 27.73 64,225 -0.15(-0.55%)
Sep 23, 2003 27.70 27.97 27.70 27.88 107,260 +0.19(+0.68%)
Sep 22, 2003 27.60 27.76 27.54 27.70 373,943 -0.10(-0.35%)
Sep 19, 2003 27.61 27.85 27.61 27.80 99,435 +0.21(+0.77%)
Sep 18, 2003 27.46 27.64 27.46 27.58 656,601 +0.19(+0.71%)
Sep 17, 2003 27.54 27.54 27.33 27.39 61,943 -0.14(-0.51%)
Sep 16, 2003 27.55 27.60 27.47 27.53 74,332 -0.01(-0.03%)
Sep 15, 2003 27.61 27.61 27.48 27.54 85,090 -0.06(-0.21%)
Sep 12, 2003 27.41 27.60 27.32 27.60 74,006 -0.28(-1.00%)
Sep 11, 2003 27.79 27.92 27.71 27.88 88,351 +0.24(+0.88%)
Sep 10, 2003 28.10 28.10 27.58 27.64 210,282 -0.49(-1.74%)
Sep 09, 2003 28.14 28.15 27.93 28.13 64,877 -0.10(-0.36%)
Sep 08, 2003 27.96 28.25 27.96 28.23 58,357 +0.08(+0.27%)
Sep 05, 2003 28.20 28.23 28.00 28.15 142,470 -0.12(-0.43%)
Sep 04, 2003 28.25 28.33 28.13 28.27 151,272 +0.13(+0.46%)
Sep 03, 2003 28.00 28.22 27.68 28.15 162,031 +0.21(+0.75%)
Sep 02, 2003 27.68 27.94 27.55 27.94 101,391 +0.33(+1.20%)
Aug 29, 2003 27.48 27.61 27.39 27.61 54,119 +0.16(+0.57%)
Aug 28, 2003 27.50 27.50 27.35 27.45 93,893 -0.01(-0.04%)
Aug 27, 2003 27.13 27.48 27.13 27.46 349,818 +0.24(+0.88%)
Aug 26, 2003 26.95 27.22 26.77 27.22 257,880 +0.28(+1.04%)
Aug 25, 2003 27.19 27.19 26.84 26.94 182,570 -0.29(-1.07%)
Aug 22, 2003 27.48 27.48 27.18 27.23 60,965 -0.21(-0.75%)
Aug 21, 2003 27.44 27.51 27.34 27.44 93,893 +0.05(+0.18%)
Aug 20, 2003 27.19 27.39 27.19 27.39 130,081 +0.08(+0.28%)
Aug 19, 2003 27.28 27.33 27.19 27.31 121,604 +0.09(+0.34%)
Aug 18, 2003 27.08 27.30 27.08 27.22 121,931 +0.15(+0.56%)
Aug 15, 2003 27.05 27.23 27.05 27.07 9,454 -0.10(-0.36%)
Aug 14, 2003 27.05 27.20 26.95 27.17 166,269 +0.16(+0.60%)
Aug 13, 2003 27.21 27.21 26.92 27.01 117,366 -0.16(-0.60%)
Aug 12, 2003 27.24 27.24 27.02 27.17 44,012 -0.01(-0.03%)
Aug 11, 2003 27.16 27.24 27.14 27.18 74,984 -0.04(-0.15%)
Aug 08, 2003 27.25 27.27 27.13 27.22 47,598 +0.09(+0.32%)
Aug 07, 2003 27.05 27.23 27.01 27.13 410,457 +0.08(+0.29%)
Aug 06, 2003 27.02 27.07 26.78 27.05 74,658 +0.06(+0.24%)
Aug 05, 2003 27.11 27.12 26.91 26.99 69,441 -0.08(-0.31%)
Aug 04, 2003 27.19 27.19 26.86 27.07 158,445 -0.20(-0.72%)
Aug 01, 2003 27.38 27.38 27.15 27.27 215,498 -0.11(-0.39%)
Jul 31, 2003 27.51 27.60 27.30 27.38 118,344 -0.07(-0.27%)
Jul 30, 2003 27.21 27.45 27.18 27.45 86,720 +0.34(+1.26%)
Jul 29, 2003 26.90 27.14 26.90 27.11 63,899 +0.18(+0.66%)
Jul 28, 2003 27.11 27.17 26.90 26.93 97,805 -0.12(-0.45%)
Jul 25, 2003 26.85 27.06 26.85 27.05 80,200 +0.21(+0.78%)
Jul 24, 2003 26.81 26.97 26.78 26.85 48,902 +0.07(+0.26%)
Jul 23, 2003 26.89 26.89 26.61 26.77 51,510 -0.04(-0.16%)
Jul 22, 2003 26.81 26.89 26.71 26.82 157,793 +0.10(+0.38%)
Jul 21, 2003 26.79 26.92 26.56 26.72 143,448 -0.01(-0.05%)
Jul 18, 2003 26.81 26.89 26.66 26.73 133,667 +0.08(+0.29%)
Jul 17, 2003 26.90 27.02 26.54 26.65 181,918 -0.34(-1.25%)
Jul 16, 2003 27.11 27.11 26.89 26.99 128,777 +0.02(+0.08%)
Jul 15, 2003 27.01 27.05 26.91 26.97 88,351 -0.05(-0.19%)
Jul 14, 2003 26.90 27.08 26.80 27.02 154,206 +0.25(+0.94%)
Jul 11, 2003 26.65 26.86 26.59 26.77 396,438 +0.23(+0.87%)
Jul 10, 2003 26.90 26.90 26.42 26.54 408,827 -0.36(-1.35%)
Jul 09, 2003 27.02 27.02 26.76 26.90 56,075 -0.17(-0.61%)
Jul 08, 2003 26.95 27.07 26.87 27.07 118,670 +0.10(+0.39%)
Jul 07, 2003 26.87 26.98 26.82 26.96 555,861 +0.21(+0.80%)
Jul 03, 2003 26.65 26.75 26.51 26.75 20,865 +0.14(+0.52%)
Jul 02, 2003 26.38 26.62 26.27 26.61 263,423 +0.35(+1.34%)
Jul 01, 2003 26.04 26.26 25.85 26.26 85,090 +0.31(+1.18%)
Jun 30, 2003 26.23 26.23 25.83 25.95 94,871 -0.10(-0.38%)
Jun 27, 2003 26.10 26.23 26.02 26.05 55,423 -0.01(-0.05%)
Jun 26, 2003 25.80 26.07 25.74 26.06 106,608 +0.31(+1.22%)
Jun 25, 2003 25.64 25.86 25.58 25.75 121,931 +0.14(+0.55%)
Jun 24, 2003 25.49 25.61 25.32 25.61 70,420 +0.19(+0.74%)
Jun 23, 2003 25.67 25.68 25.42 25.42 148,012 -0.35(-1.35%)
Jun 20, 2003 25.87 25.87 25.71 25.77 78,896 -0.01(-0.02%)
Jun 19, 2003 25.86 25.93 25.68 25.77 101,717 +0.04(+0.14%)
Jun 18, 2003 25.95 26.02 25.65 25.73 84,112 -0.33(-1.26%)
Jun 17, 2003 26.26 26.35 25.96 26.06 51,510 -0.18(-0.70%)
Jun 16, 2003 26.10 26.31 26.10 26.25 133,015 +0.27(+1.05%)
Jun 13, 2003 26.38 26.38 25.87 25.97 168,225 -0.79(-2.95%)
Jun 12, 2003 27.08 27.08 26.63 26.76 207,999 -0.26(-0.95%)
Jun 11, 2003 26.81 27.05 26.65 27.02 67,159 +0.26(+0.96%)
Jun 10, 2003 26.53 26.81 26.49 26.76 98,131 +0.25(+0.95%)
Jun 09, 2003 26.64 26.64 26.41 26.51 67,159 -0.17(-0.66%)
Jun 06, 2003 26.53 26.78 26.44 26.69 326,670 +0.26(+0.99%)
Jun 05, 2003 26.23 26.42 26.23 26.42 158,771 -0.00(-0.01%)
Jun 04, 2003 26.17 26.48 26.14 26.43 129,755 +0.44(+1.68%)
Jun 03, 2003 25.96 26.11 25.85 25.99 40,100 -0.01(-0.05%)
Jun 02, 2003 26.01 26.10 25.92 26.00 312,651 +0.13(+0.51%)
May 30, 2003 25.40 25.87 25.40 25.87 264,075 +0.52(+2.07%)
May 29, 2003 25.92 25.92 25.00 25.35 458,056 -0.49(-1.91%)
May 28, 2003 26.29 26.32 25.84 25.84 550,645 -0.41(-1.55%)
May 27, 2003 26.23 26.27 26.10 26.25 169,529 -0.03(-0.13%)
May 23, 2003 26.15 26.31 26.07 26.28 85,416 +0.12(+0.46%)
May 22, 2003 25.98 26.16 25.86 26.16 103,347 +0.26(+1.01%)
May 21, 2003 25.77 25.93 25.65 25.90 87,047 +0.06(+0.25%)
May 20, 2003 25.69 25.86 25.63 25.84 96,175 +0.24(+0.93%)
May 19, 2003 25.72 25.72 25.55 25.60 51,836 -0.13(-0.49%)
May 16, 2003 25.55 25.73 25.43 25.73 114,106 +0.17(+0.66%)
May 15, 2003 25.64 25.64 25.40 25.56 71,398 -0.00(-0.01%)
May 14, 2003 25.72 25.72 25.48 25.56 66,833 -0.11(-0.43%)
May 13, 2003 25.64 25.72 25.54 25.67 80,526 +0.04(+0.17%)
May 12, 2003 25.50 25.67 25.46 25.63 174,094 +0.20(+0.78%)
May 09, 2003 25.38 25.51 25.28 25.43 80,200 +0.19(+0.74%)
May 08, 2003 25.00 25.31 24.98 25.24 131,059 +0.10(+0.38%)
May 07, 2003 25.27 25.27 24.97 25.15 54,445 -0.07(-0.28%)
May 06, 2003 25.14 25.58 25.05 25.22 184,852 +0.14(+0.56%)
May 05, 2003 24.94 25.08 24.82 25.08 128,451 +0.29(+1.16%)
May 02, 2003 24.60 24.92 24.60 24.79 137,579 +0.22(+0.89%)
May 01, 2003 24.39 24.69 24.23 24.57 189,090 +0.21(+0.87%)
Apr 30, 2003 24.65 24.65 24.36 24.36 168,225 -0.24(-0.98%)
Apr 29, 2003 24.60 24.91 24.60 24.60 123,235 +0.06(+0.24%)
Apr 28, 2003 24.66 24.72 24.54 24.54 90,959 -0.09(-0.35%)
Apr 25, 2003 24.77 24.77 24.54 24.63 246,796 -0.20(-0.82%)
Apr 24, 2003 24.97 25.01 24.80 24.83 127,799 -0.21(-0.82%)
Apr 23, 2003 24.93 25.11 24.89 25.04 65,203 +0.01(+0.04%)
Apr 22, 2003 24.71 25.03 24.71 25.03 127,799 +0.34(+1.37%)
Apr 21, 2003 24.65 24.69 24.55 24.69 94,871 +0.08(+0.31%)
Apr 17, 2003 24.45 24.62 24.36 24.61 49,228 +0.23(+0.93%)
Apr 16, 2003 24.39 24.39 24.27 24.39 139,536 +0.06(+0.26%)
Apr 15, 2003 24.23 24.32 24.15 24.32 75,636 +0.10(+0.43%)
Apr 14, 2003 23.91 24.22 23.91 24.22 69,768 +0.32(+1.32%)
Apr 11, 2003 24.11 24.20 23.85 23.90 110,846 -0.13(-0.55%)
Apr 10, 2003 24.08 24.09 23.89 24.03 322,432 +0.07(+0.31%)
Apr 09, 2003 24.08 24.23 23.96 23.96 71,072 -0.12(-0.50%)
Apr 08, 2003 24.20 24.20 23.96 24.08 94,545 -0.06(-0.25%)
Apr 07, 2003 24.20 24.33 24.02 24.14 80,852 +0.20(+0.83%)
Apr 04, 2003 24.09 24.16 23.94 23.94 99,435 -0.05(-0.19%)
Apr 03, 2003 24.06 24.15 23.97 23.99 105,630 -0.18(-0.74%)
Apr 02, 2003 24.14 24.30 24.08 24.16 645,843 +0.25(+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.