US Telecommunications Ishares ETF (NY: IYZ )

33.04 USD -0.17 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.80 18.96 18.63 18.66 588,478 -0.23(-1.22%)
Jun 29, 2010 19.22 19.22 18.79 18.89 864,608 -0.34(-1.77%)
Jun 25, 2010 19.23 19.36 19.12 19.23 478,747 -0.02(-0.10%)
Jun 24, 2010 19.56 19.57 19.22 19.25 492,102 -0.53(-2.68%)
Jun 23, 2010 19.62 19.86 19.58 19.78 457,980 +0.19(+0.97%)
Jun 22, 2010 19.80 19.99 19.59 19.59 371,463 -0.26(-1.31%)
Jun 21, 2010 20.29 20.29 19.77 19.85 323,240 -0.12(-0.60%)
Jun 18, 2010 19.97 20.14 19.95 19.97 388,208 -0.10(-0.50%)
Jun 17, 2010 20.18 20.18 19.79 20.07 479,197 +0.00(+0.00%)
Jun 16, 2010 20.04 20.09 19.89 20.07 698,470 +0.01(+0.05%)
Jun 15, 2010 19.94 20.08 19.76 20.06 913,377 +0.35(+1.78%)
Jun 14, 2010 19.82 19.99 19.70 19.71 420,914 -0.01(-0.05%)
Jun 11, 2010 19.26 19.72 19.26 19.72 518,570 +0.19(+0.97%)
Jun 10, 2010 19.38 19.53 19.28 19.53 400,868 +0.46(+2.44%)
Jun 09, 2010 19.25 19.36 18.99 19.07 435,623 +0.04(+0.18%)
Jun 08, 2010 19.06 19.06 18.75 19.03 564,808 +0.11(+0.58%)
Jun 07, 2010 19.27 19.43 18.92 18.92 347,451 -0.30(-1.56%)
Jun 04, 2010 19.22 19.62 19.16 19.22 350,474 -0.53(-2.68%)
Jun 03, 2010 19.80 19.82 19.60 19.75 381,962 +0.03(+0.15%)
Jun 02, 2010 19.34 19.72 19.21 19.72 985,876 +0.57(+2.98%)
Jun 01, 2010 19.56 19.69 19.15 19.15 654,405 -0.45(-2.30%)
May 28, 2010 19.60 19.86 19.56 19.60 378,828 -0.19(-0.96%)
May 27, 2010 19.49 19.80 19.40 19.79 185,902 +0.61(+3.18%)
May 26, 2010 19.43 19.52 19.08 19.18 738,732 -0.16(-0.83%)
May 25, 2010 18.80 19.35 18.64 19.34 1,222,507 +0.10(+0.52%)
May 24, 2010 19.25 19.48 19.14 19.24 243,365 +0.02(+0.10%)
May 21, 2010 18.90 19.24 18.72 19.22 1,382,724 +0.15(+0.79%)
May 20, 2010 19.13 19.37 19.05 19.07 1,349,376 -0.75(-3.78%)
May 19, 2010 19.80 19.95 19.57 19.82 468,857 -0.09(-0.45%)
May 18, 2010 20.23 20.34 19.83 19.91 360,160 -0.15(-0.75%)
May 17, 2010 19.93 20.09 19.68 20.06 458,410 +0.17(+0.85%)
May 14, 2010 19.89 20.09 19.70 19.89 705,607 -0.31(-1.53%)
May 13, 2010 20.13 20.33 20.03 20.20 606,869 +0.07(+0.35%)
May 12, 2010 19.68 20.14 19.68 20.13 797,715 +0.48(+2.44%)
May 11, 2010 19.76 19.89 19.63 19.65 389,604 +0.10(+0.51%)
May 10, 2010 19.47 19.56 19.38 19.55 1,226,233 +0.61(+3.22%)
May 07, 2010 19.24 19.51 18.78 18.94 563,734 +2.31(+13.89%)
May 06, 2010 19.96 20.10 16.28 16.63 1,018,319 -3.36(-16.81%)
May 05, 2010 20.05 20.13 19.99 19.99 585,876 -0.14(-0.70%)
May 04, 2010 20.50 20.52 20.02 20.13 558,979 -0.53(-2.57%)
May 03, 2010 20.41 20.69 20.41 20.66 286,784 +0.28(+1.37%)
Apr 30, 2010 20.65 20.72 20.34 20.38 430,128 -0.23(-1.12%)
Apr 29, 2010 20.40 20.63 20.40 20.61 201,126 +0.30(+1.48%)
Apr 28, 2010 20.23 20.38 20.16 20.31 330,650 +0.17(+0.84%)
Apr 27, 2010 20.41 20.47 20.13 20.14 264,706 -0.31(-1.52%)
Apr 26, 2010 20.62 20.62 20.45 20.45 485,193 -0.15(-0.73%)
Apr 23, 2010 20.52 20.60 20.37 20.60 312,264 +0.03(+0.15%)
Apr 22, 2010 20.45 20.61 20.29 20.57 380,992 +0.05(+0.24%)
Apr 21, 2010 20.71 20.73 20.43 20.52 2,677,682 -0.12(-0.61%)
Apr 20, 2010 20.64 20.69 20.50 20.64 191,129 +0.16(+0.76%)
Apr 19, 2010 20.33 20.58 20.33 20.49 520,154 +0.06(+0.29%)
Apr 16, 2010 20.63 20.73 20.32 20.43 339,376 -0.27(-1.30%)
Apr 15, 2010 20.63 20.73 20.58 20.70 454,056 +0.01(+0.05%)
Apr 14, 2010 20.60 20.69 20.52 20.69 198,083 +0.14(+0.68%)
Apr 13, 2010 20.56 20.61 20.43 20.55 173,199 -0.01(-0.05%)
Apr 12, 2010 20.49 20.62 20.46 20.56 137,318 +0.08(+0.39%)
Apr 09, 2010 20.41 20.49 20.35 20.48 205,042 +0.12(+0.59%)
Apr 08, 2010 20.15 20.38 20.09 20.36 404,097 +0.16(+0.79%)
Apr 07, 2010 20.34 20.38 20.12 20.20 990,996 -0.18(-0.88%)
Apr 06, 2010 20.41 20.43 20.32 20.38 341,814 -0.07(-0.34%)
Apr 05, 2010 20.36 20.46 20.31 20.45 191,085 +0.16(+0.79%)
Apr 01, 2010 20.13 20.29 20.29 20.29 683,100 +0.27(+1.35%)
Mar 31, 2010 20.03 20.21 20.00 20.02 330,575 -0.05(-0.25%)
Mar 30, 2010 20.09 20.19 20.03 20.07 362,326 +0.04(+0.20%)
Mar 29, 2010 20.01 20.06 19.99 20.03 204,451 +0.09(+0.45%)
Mar 26, 2010 20.01 20.08 19.89 19.94 197,332 +0.01(+0.05%)
Mar 25, 2010 20.33 20.33 19.91 19.93 348,456 -0.34(-1.68%)
Mar 24, 2010 20.36 20.55 20.27 20.27 219,880 -0.23(-1.12%)
Mar 23, 2010 20.20 20.51 20.20 20.50 344,548 +0.28(+1.38%)
Mar 22, 2010 19.99 20.29 19.90 20.22 505,224 +0.12(+0.60%)
Mar 19, 2010 20.16 20.23 20.01 20.10 407,101 -0.03(-0.15%)
Mar 18, 2010 20.02 20.20 19.99 20.13 511,522 +0.06(+0.30%)
Mar 17, 2010 19.89 20.10 19.76 20.07 1,066,917 +0.28(+1.41%)
Mar 16, 2010 19.76 19.86 19.73 19.79 508,213 +0.01(+0.05%)
Mar 15, 2010 19.69 19.79 19.69 19.78 605,305 +0.03(+0.15%)
Mar 12, 2010 19.84 19.88 19.73 19.75 295,667 +0.00(+0.00%)
Mar 11, 2010 19.64 19.80 19.59 19.75 468,968 +0.08(+0.41%)
Mar 10, 2010 19.65 19.83 19.61 19.67 215,659 -0.03(-0.15%)
Mar 09, 2010 19.38 19.77 19.38 19.70 341,688 +0.28(+1.44%)
Mar 08, 2010 19.26 19.51 19.24 19.42 459,376 +0.15(+0.78%)
Mar 05, 2010 19.20 19.28 19.11 19.27 429,106 +0.21(+1.10%)
Mar 04, 2010 19.06 19.12 18.99 19.06 185,169 -0.06(-0.31%)
Mar 03, 2010 19.08 19.19 19.03 19.12 205,013 +0.10(+0.53%)
Mar 02, 2010 19.01 19.10 18.98 19.02 266,168 +0.04(+0.21%)
Mar 01, 2010 18.74 18.99 18.74 18.98 271,884 +0.27(+1.44%)
Feb 26, 2010 18.73 18.78 18.59 18.71 167,087 +0.05(+0.27%)
Feb 25, 2010 18.47 18.70 18.47 18.66 323,670 +0.01(+0.05%)
Feb 24, 2010 18.70 18.74 18.61 18.65 560,625 +0.00(+0.00%)
Feb 23, 2010 18.83 18.83 18.54 18.65 809,808 -0.21(-1.11%)
Feb 22, 2010 18.88 18.94 18.81 18.86 510,905 -0.03(-0.16%)
Feb 19, 2010 18.80 18.93 18.70 18.89 364,236 +0.05(+0.27%)
Feb 18, 2010 18.62 18.84 18.59 18.84 635,998 +0.20(+1.07%)
Feb 17, 2010 18.46 18.66 18.46 18.64 752,600 +0.21(+1.14%)
Feb 16, 2010 18.49 18.55 18.40 18.43 323,467 +0.21(+1.15%)
Feb 12, 2010 18.18 18.22 18.22 18.22 376,600 -0.02(-0.11%)
Feb 11, 2010 18.06 18.28 17.91 18.24 337,796 +0.14(+0.77%)
Feb 10, 2010 18.24 18.25 17.97 18.10 375,502 -0.07(-0.39%)
Feb 09, 2010 18.36 18.36 18.09 18.17 849,409 +0.22(+1.23%)
Feb 08, 2010 18.02 18.23 17.95 17.95 1,624,478 -0.03(-0.17%)
Feb 05, 2010 17.94 18.00 17.68 17.98 1,480,937 -0.02(-0.11%)
Feb 04, 2010 18.51 18.51 17.99 18.00 1,070,478 -0.56(-3.02%)
Feb 03, 2010 18.58 18.72 18.49 18.56 279,309 -0.06(-0.32%)
Feb 02, 2010 18.49 18.74 18.42 18.62 618,251 +0.34(+1.86%)
Feb 01, 2010 18.30 18.44 18.26 18.28 560,998 +0.06(+0.33%)
Jan 29, 2010 18.45 18.60 18.22 18.22 580,694 -0.18(-0.98%)
Jan 28, 2010 18.63 18.67 18.28 18.40 711,195 -0.17(-0.92%)
Jan 27, 2010 18.55 18.61 18.35 18.57 531,443 -0.03(-0.16%)
Jan 26, 2010 18.78 18.80 18.47 18.60 1,858,032 -0.30(-1.59%)
Jan 25, 2010 18.84 18.98 18.68 18.90 341,676 +0.18(+0.96%)
Jan 22, 2010 18.95 19.09 18.65 18.72 641,310 -0.35(-1.84%)
Jan 21, 2010 19.30 19.37 18.96 19.07 966,776 -0.27(-1.40%)
Jan 20, 2010 19.62 19.62 19.22 19.34 518,143 -0.25(-1.28%)
Jan 19, 2010 19.46 19.66 19.41 19.59 795,439 +0.15(+0.77%)
Jan 15, 2010 19.70 19.44 19.44 19.44 1,005,500 -0.22(-1.12%)
Jan 14, 2010 19.85 19.95 19.61 19.66 416,356 -0.23(-1.16%)
Jan 13, 2010 19.83 19.89 19.72 19.89 469,236 +0.06(+0.30%)
Jan 12, 2010 20.06 20.07 19.73 19.83 1,495,925 -0.32(-1.59%)
Jan 11, 2010 20.22 20.22 20.03 20.15 471,227 +0.04(+0.20%)
Jan 08, 2010 20.25 20.25 20.02 20.11 549,066 -0.15(-0.74%)
Jan 07, 2010 20.34 20.38 20.16 20.26 471,896 -0.08(-0.39%)
Jan 06, 2010 20.72 20.73 20.27 20.34 804,524 -0.34(-1.64%)
Jan 05, 2010 20.61 20.76 20.46 20.68 1,214,794 +0.13(+0.63%)
Jan 04, 2010 20.37 20.55 20.26 20.55 664,169 +0.53(+2.65%)
Dec 31, 2009 20.25 20.02 20.02 20.02 427,400 -0.19(-0.94%)
Dec 30, 2009 20.29 20.31 20.12 20.21 330,874 -0.10(-0.49%)
Dec 29, 2009 20.39 20.41 20.26 20.31 379,045 -0.04(-0.20%)
Dec 28, 2009 20.20 20.42 20.20 20.35 2,725,450 +0.16(+0.79%)
Dec 24, 2009 20.29 20.29 20.15 20.19 205,826 +0.07(+0.35%)
Dec 23, 2009 20.28 20.30 20.02 20.12 764,285 -0.19(-0.94%)
Dec 22, 2009 20.23 20.31 20.12 20.31 1,797,852 +0.24(+1.20%)
Dec 21, 2009 19.94 20.12 19.90 20.07 513,097 +0.27(+1.36%)
Dec 18, 2009 19.69 19.81 19.57 19.80 510,375 +0.21(+1.07%)
Dec 17, 2009 19.71 19.71 19.56 19.59 233,376 -0.24(-1.21%)
Dec 16, 2009 19.86 19.94 19.78 19.83 490,584 +0.10(+0.51%)
Dec 15, 2009 19.79 19.97 19.67 19.73 248,630 -0.14(-0.70%)
Dec 14, 2009 19.87 19.89 19.82 19.87 501,553 +0.01(+0.05%)
Dec 11, 2009 19.79 19.86 19.65 19.86 939,947 +0.21(+1.07%)
Dec 10, 2009 19.80 19.84 19.60 19.65 278,575 -0.02(-0.10%)
Dec 09, 2009 19.78 19.86 19.51 19.67 1,526,590 +0.03(+0.15%)
Dec 08, 2009 19.68 19.77 19.50 19.64 1,333,360 -0.16(-0.81%)
Dec 07, 2009 19.42 19.88 19.42 19.80 504,640 +0.41(+2.11%)
Dec 04, 2009 19.48 19.52 19.22 19.39 601,776 +0.21(+1.09%)
Dec 03, 2009 19.31 19.38 19.15 19.18 556,633 -0.02(-0.10%)
Dec 02, 2009 19.00 19.31 18.99 19.20 1,159,437 +0.28(+1.48%)
Dec 01, 2009 18.71 18.95 18.71 18.92 1,279,722 +0.34(+1.83%)
Nov 30, 2009 18.60 18.67 18.40 18.58 307,773 -0.08(-0.43%)
Nov 27, 2009 18.32 18.79 18.31 18.66 114,544 -0.27(-1.43%)
Nov 25, 2009 18.87 18.96 18.83 18.93 222,462 +0.13(+0.69%)
Nov 24, 2009 18.75 18.86 18.68 18.80 410,651 +0.09(+0.48%)
Nov 23, 2009 18.53 18.75 18.53 18.71 392,884 +0.38(+2.07%)
Nov 20, 2009 18.16 18.36 18.16 18.33 125,197 +0.06(+0.33%)
Nov 19, 2009 18.34 18.34 18.14 18.27 225,872 -0.14(-0.76%)
Nov 18, 2009 18.35 18.43 18.23 18.41 120,755 -0.01(-0.05%)
Nov 17, 2009 18.30 18.42 18.24 18.42 248,097 +0.12(+0.66%)
Nov 16, 2009 18.10 18.36 18.05 18.30 297,854 +0.32(+1.78%)
Nov 13, 2009 17.85 18.06 17.85 17.98 106,567 +0.03(+0.17%)
Nov 12, 2009 18.05 18.18 17.87 17.95 304,717 -0.15(-0.83%)
Nov 11, 2009 18.14 18.20 18.02 18.10 566,929 +0.01(+0.06%)
Nov 10, 2009 17.99 18.20 17.99 18.09 134,265 -0.01(-0.06%)
Nov 09, 2009 17.80 18.12 17.80 18.10 386,985 +0.41(+2.32%)
Nov 06, 2009 17.55 17.71 17.53 17.69 233,649 +0.08(+0.45%)
Nov 05, 2009 17.52 17.68 17.52 17.61 504,706 +0.23(+1.32%)
Nov 04, 2009 17.53 17.65 17.37 17.38 255,720 -0.03(-0.17%)
Nov 03, 2009 17.18 17.41 17.18 17.41 291,941 +0.11(+0.64%)
Nov 02, 2009 17.36 17.48 17.05 17.30 1,200,174 -0.04(-0.23%)
Oct 30, 2009 17.80 17.80 17.22 17.34 608,546 -0.43(-2.42%)
Oct 29, 2009 17.65 17.82 17.65 17.77 519,916 +0.14(+0.79%)
Oct 28, 2009 17.72 17.83 17.58 17.63 1,059,011 -0.13(-0.73%)
Oct 27, 2009 17.82 17.94 17.73 17.76 224,464 -0.04(-0.22%)
Oct 26, 2009 18.22 18.25 17.73 17.80 663,754 -0.28(-1.55%)
Oct 23, 2009 18.15 18.16 18.01 18.08 424,329 -0.27(-1.47%)
Oct 22, 2009 18.30 18.51 18.27 18.35 714,713 +0.18(+0.99%)
Oct 21, 2009 18.26 18.52 18.16 18.17 270,506 -0.12(-0.66%)
Oct 20, 2009 18.25 18.29 18.22 18.29 434,158 -0.20(-1.08%)
Oct 19, 2009 18.38 18.51 18.33 18.49 123,382 +0.10(+0.54%)
Oct 16, 2009 18.48 18.50 18.29 18.39 121,531 -0.21(-1.13%)
Oct 15, 2009 18.53 18.61 18.43 18.60 187,397 +0.08(+0.43%)
Oct 14, 2009 18.72 18.72 18.46 18.52 393,563 +0.09(+0.49%)
Oct 13, 2009 18.38 18.51 18.27 18.43 141,235 +0.00(+0.00%)
Oct 12, 2009 18.45 18.48 18.38 18.43 276,178 -0.01(-0.05%)
Oct 09, 2009 18.54 18.59 18.30 18.44 269,192 -0.07(-0.38%)
Oct 08, 2009 18.65 18.68 18.47 18.51 152,692 -0.01(-0.05%)
Oct 07, 2009 18.65 18.65 18.41 18.52 298,769 -0.09(-0.48%)
Oct 06, 2009 18.47 18.75 18.47 18.61 271,681 +0.19(+1.03%)
Oct 05, 2009 18.33 18.46 18.21 18.42 257,933 +0.20(+1.10%)
Oct 02, 2009 18.15 18.32 18.05 18.22 295,556 -0.09(-0.49%)
Oct 01, 2009 18.81 18.83 18.27 18.31 2,014,996 -0.55(-2.92%)
Sep 30, 2009 19.05 19.05 18.73 18.86 745,010 -0.07(-0.37%)
Sep 29, 2009 18.97 19.10 18.78 18.93 2,340,366 +0.06(+0.32%)
Sep 28, 2009 18.69 18.90 18.63 18.87 487,132 +0.28(+1.51%)
Sep 25, 2009 18.49 18.63 18.46 18.59 265,558 +0.03(+0.16%)
Sep 24, 2009 18.75 18.87 18.50 18.56 246,188 -0.14(-0.75%)
Sep 23, 2009 18.77 19.07 18.70 18.70 185,277 +0.02(+0.11%)
Sep 22, 2009 18.79 18.80 18.62 18.68 320,861 -0.13(-0.69%)
Sep 21, 2009 18.82 18.88 18.64 18.81 176,671 -0.13(-0.69%)
Sep 18, 2009 18.70 18.94 18.59 18.94 430,014 +0.35(+1.88%)
Sep 17, 2009 18.93 18.93 18.56 18.59 539,547 -0.12(-0.66%)
Sep 16, 2009 18.85 18.90 18.67 18.71 348,771 -0.03(-0.15%)
Sep 15, 2009 18.57 18.81 18.56 18.74 270,463 +0.17(+0.92%)
Sep 14, 2009 18.50 18.68 18.50 18.57 497,018 -0.04(-0.21%)
Sep 11, 2009 18.51 18.62 18.36 18.61 494,404 +0.15(+0.81%)
Sep 10, 2009 17.92 18.46 17.89 18.46 470,545 +0.47(+2.61%)
Sep 09, 2009 17.86 18.05 17.85 17.99 218,000 +0.13(+0.73%)
Sep 08, 2009 17.85 17.98 17.82 17.86 276,161 +0.16(+0.90%)
Sep 04, 2009 17.53 17.73 17.40 17.70 274,392 +0.28(+1.60%)
Sep 03, 2009 17.48 17.50 17.27 17.42 199,188 +0.06(+0.36%)
Sep 02, 2009 17.28 17.50 17.25 17.36 278,146 +0.02(+0.12%)
Sep 01, 2009 17.67 17.85 17.34 17.34 515,571 -0.42(-2.36%)
Aug 31, 2009 17.79 17.85 17.70 17.76 400,325 -0.19(-1.06%)
Aug 28, 2009 18.09 18.15 17.89 17.95 196,767 -0.08(-0.44%)
Aug 27, 2009 18.06 18.10 17.81 18.03 358,707 -0.05(-0.28%)
Aug 26, 2009 17.99 18.10 17.81 18.08 337,528 +0.14(+0.78%)
Aug 25, 2009 17.92 18.12 17.92 17.94 183,098 +0.02(+0.11%)
Aug 24, 2009 18.02 18.03 17.85 17.92 189,166 -0.02(-0.11%)
Aug 21, 2009 17.67 17.95 17.66 17.94 251,029 +0.42(+2.40%)
Aug 20, 2009 17.32 17.56 17.32 17.52 157,778 +0.15(+0.86%)
Aug 19, 2009 17.15 17.43 17.14 17.37 366,871 +0.08(+0.46%)
Aug 18, 2009 17.28 17.40 17.23 17.29 671,363 +0.04(+0.23%)
Aug 17, 2009 17.50 17.50 17.21 17.25 203,978 -0.39(-2.21%)
Aug 14, 2009 17.73 17.83 17.50 17.64 472,632 -0.19(-1.07%)
Aug 13, 2009 17.87 17.88 17.69 17.83 813,536 +0.03(+0.17%)
Aug 12, 2009 17.63 17.93 17.58 17.80 575,418 +0.22(+1.25%)
Aug 11, 2009 17.80 17.90 17.53 17.58 255,016 -0.30(-1.68%)
Aug 10, 2009 17.78 17.91 17.78 17.88 384,992 +0.02(+0.11%)
Aug 07, 2009 17.97 18.00 17.82 17.86 466,297 +0.00(+0.00%)
Aug 06, 2009 18.12 18.18 17.70 17.86 459,453 -0.28(-1.54%)
Aug 05, 2009 18.28 18.39 17.98 18.14 607,015 -0.14(-0.77%)
Aug 04, 2009 18.29 18.31 18.15 18.28 411,247 +0.03(+0.16%)
Aug 03, 2009 18.25 18.32 18.06 18.25 923,678 +0.24(+1.33%)
Jul 31, 2009 18.14 18.20 18.00 18.01 387,362 -0.17(-0.94%)
Jul 30, 2009 18.21 18.38 18.10 18.18 569,521 +0.06(+0.33%)
Jul 29, 2009 18.23 18.23 18.01 18.12 521,157 -0.11(-0.60%)
Jul 28, 2009 18.19 18.32 18.06 18.23 1,093,555 +0.05(+0.28%)
Jul 27, 2009 18.18 18.26 18.05 18.18 236,224 -0.03(-0.16%)
Jul 24, 2009 18.24 18.26 18.00 18.21 1,781 +0.00(+0.00%)
Jul 23, 2009 17.87 18.34 17.86 18.21 572,639 +0.42(+2.36%)
Jul 22, 2009 17.67 17.84 17.67 17.79 260,936 +0.08(+0.45%)
Jul 21, 2009 17.93 17.97 17.59 17.71 469,537 +0.09(+0.51%)
Jul 20, 2009 17.44 17.68 17.44 17.62 629,662 +0.16(+0.92%)
Jul 17, 2009 17.46 17.47 17.27 17.46 310,750 +0.10(+0.58%)
Jul 16, 2009 17.24 17.46 17.24 17.36 378,987 +0.02(+0.12%)
Jul 15, 2009 17.15 17.37 17.09 17.34 426,375 +0.39(+2.30%)
Jul 14, 2009 17.00 17.06 16.84 16.95 552,088 -0.04(-0.24%)
Jul 13, 2009 16.65 16.99 16.63 16.99 322,683 +0.26(+1.55%)
Jul 10, 2009 16.77 16.80 16.52 16.73 295,351 -0.11(-0.65%)
Jul 09, 2009 16.77 16.88 16.69 16.84 475,397 +0.12(+0.72%)
Jul 08, 2009 17.00 17.02 16.53 16.72 625,415 -0.28(-1.65%)
Jul 07, 2009 17.36 17.36 16.96 17.00 532,229 -0.28(-1.62%)
Jul 06, 2009 17.06 17.47 17.06 17.28 961,151 -0.04(-0.23%)
Jul 02, 2009 17.75 17.75 17.28 17.32 1,324,778 -0.52(-2.91%)
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.