US Telecommunications Ishares ETF (NY: IYZ )

22.73 -0.34 (-1.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.62 21.64 21.52 21.57 171,409 +0.01(+0.04%)
Aug 30, 2006 21.60 21.64 21.54 21.56 217,276 +0.01(+0.04%)
Aug 29, 2006 21.35 21.55 21.30 21.55 223,988 +0.23(+1.06%)
Aug 28, 2006 21.10 21.37 21.09 21.33 164,324 +0.14(+0.68%)
Aug 25, 2006 21.05 21.23 21.05 21.18 50,092 +0.06(+0.27%)
Aug 24, 2006 21.15 21.23 21.13 21.13 154,877 -0.03(-0.15%)
Aug 23, 2006 21.18 21.23 21.04 21.16 2,061,267 +0.02(+0.11%)
Aug 22, 2006 21.06 21.22 21.05 21.13 158,731 -0.01(-0.04%)
Aug 21, 2006 21.17 21.17 21.09 21.14 86,264 -0.02(-0.08%)
Aug 18, 2006 21.13 21.16 21.06 21.16 99,812 +0.02(+0.11%)
Aug 17, 2006 21.03 21.13 21.01 21.13 409,195 +0.02(+0.11%)
Aug 16, 2006 21.08 21.20 21.05 21.11 118,209 +0.04(+0.19%)
Aug 15, 2006 20.93 21.08 20.87 21.07 180,732 +0.29(+1.39%)
Aug 14, 2006 20.98 21.08 20.77 20.78 116,469 -0.16(-0.77%)
Aug 11, 2006 20.85 20.94 20.77 20.94 124,051 +0.01(+0.04%)
Aug 10, 2006 20.94 20.94 20.75 20.93 328,400 -0.03(-0.15%)
Aug 09, 2006 21.03 21.25 20.87 20.97 275,200 -0.02(-0.11%)
Aug 08, 2006 21.04 21.06 20.90 20.99 245,741 -0.02(-0.08%)
Aug 07, 2006 21.11 21.12 20.89 21.01 94,468 -0.12(-0.57%)
Aug 04, 2006 21.24 21.24 21.01 21.13 151,521 +0.00(+0.00%)
Aug 03, 2006 21.09 21.13 20.89 21.13 342,197 -0.25(-1.17%)
Aug 02, 2006 21.05 21.38 21.00 21.38 295,834 +0.41(+1.96%)
Aug 01, 2006 21.01 21.01 20.75 20.97 389,804 -0.10(-0.50%)
Jul 31, 2006 21.08 21.12 20.99 21.07 469,729 -0.09(-0.42%)
Jul 28, 2006 20.96 21.24 20.96 21.16 604,719 +0.25(+1.19%)
Jul 27, 2006 20.88 21.13 20.82 20.91 1,134,486 +0.07(+0.35%)
Jul 26, 2006 20.60 20.88 20.52 20.84 869,229 +0.25(+1.21%)
Jul 25, 2006 20.38 20.66 20.33 20.59 284,398 +0.32(+1.59%)
Jul 24, 2006 19.87 20.33 19.87 20.27 131,509 +0.37(+1.86%)
Jul 21, 2006 20.02 20.06 19.89 19.90 138,221 -0.12(-0.60%)
Jul 20, 2006 20.23 20.26 20.01 20.02 134,244 -0.23(-1.11%)
Jul 19, 2006 19.93 20.27 19.93 20.24 255,560 +0.33(+1.66%)
Jul 18, 2006 20.03 20.10 19.80 19.91 298,568 +0.05(+0.24%)
Jul 17, 2006 19.79 19.90 19.79 19.86 145,928 +0.07(+0.37%)
Jul 14, 2006 19.71 19.83 19.67 19.79 281,663 -0.03(-0.16%)
Jul 13, 2006 20.12 20.15 19.76 19.82 148,911 -0.37(-1.83%)
Jul 12, 2006 20.34 20.35 20.13 20.19 294,715 -0.07(-0.36%)
Jul 11, 2006 20.31 20.32 20.14 20.27 216,033 -0.08(-0.40%)
Jul 10, 2006 20.49 20.57 20.35 20.35 73,585 -0.04(-0.20%)
Jul 07, 2006 20.43 20.53 20.35 20.39 299,314 -0.16(-0.78%)
Jul 06, 2006 20.47 20.56 20.45 20.55 95,213 +0.08(+0.39%)
Jul 05, 2006 20.56 20.60 20.45 20.47 643,003 -0.17(-0.82%)
Jul 03, 2006 20.73 20.73 20.59 20.64 207,581 +0.00(+0.00%)
Jun 30, 2006 20.47 20.64 20.38 20.64 850,087 +0.27(+1.34%)
Jun 29, 2006 20.10 20.38 20.10 20.36 295,461 +0.33(+1.65%)
Jun 28, 2006 19.95 20.03 19.83 20.03 111,621 +0.19(+0.97%)
Jun 27, 2006 20.03 20.03 19.80 19.84 370,662 -0.15(-0.76%)
Jun 26, 2006 19.99 20.07 19.90 19.99 86,388 -0.03(-0.16%)
Jun 23, 2006 20.03 20.09 19.87 20.02 128,153 +0.04(+0.20%)
Jun 22, 2006 20.19 20.19 19.94 19.98 101,553 -0.19(-0.96%)
Jun 21, 2006 20.19 20.27 20.02 20.18 353,384 +0.11(+0.56%)
Jun 20, 2006 20.11 20.14 19.94 20.06 143,815 -0.03(-0.16%)
Jun 19, 2006 20.25 20.35 20.06 20.10 196,145 -0.19(-0.91%)
Jun 16, 2006 20.31 20.31 20.14 20.28 238,656 +0.02(+0.12%)
Jun 15, 2006 19.90 20.35 19.86 20.26 1,032,684 +0.47(+2.40%)
Jun 14, 2006 19.64 19.82 19.64 19.78 469,481 +0.08(+0.41%)
Jun 13, 2006 19.71 19.99 19.65 19.70 146,798 -0.13(-0.65%)
Jun 12, 2006 19.98 20.10 19.82 19.83 110,875 -0.23(-1.12%)
Jun 09, 2006 20.02 20.23 20.02 20.06 127,656 -0.03(-0.16%)
Jun 08, 2006 19.69 20.27 19.44 20.09 340,333 -0.12(-0.60%)
Jun 07, 2006 20.23 20.38 20.20 20.21 98,569 -0.07(-0.36%)
Jun 06, 2006 20.27 20.31 20.07 20.28 5,282,129 +0.14(+0.68%)
Jun 05, 2006 20.31 20.43 20.14 20.14 459,661 -0.27(-1.34%)
Jun 02, 2006 20.61 20.61 20.36 20.42 481,289 -0.02(-0.08%)
Jun 01, 2006 20.11 20.43 20.01 20.43 330,762 +0.47(+2.34%)
May 31, 2006 19.79 19.98 19.77 19.97 119,700 +0.16(+0.81%)
May 30, 2006 20.02 20.08 19.77 19.81 121,814 -0.31(-1.52%)
May 26, 2006 19.97 20.16 19.97 20.11 114,356 +0.13(+0.64%)
May 25, 2006 19.80 19.98 19.80 19.98 867,862 +0.21(+1.06%)
May 24, 2006 19.71 19.84 19.66 19.77 204,473 -0.02(-0.12%)
May 23, 2006 19.87 20.00 19.78 19.80 237,040 +0.01(+0.04%)
May 22, 2006 19.91 19.95 19.69 19.79 161,714 -0.20(-1.01%)
May 19, 2006 19.87 20.06 19.81 19.99 261,651 +0.23(+1.18%)
May 18, 2006 19.83 19.98 19.76 19.76 287,630 -0.09(-0.45%)
May 17, 2006 20.14 20.21 19.82 19.85 713,233 -0.43(-2.10%)
May 16, 2006 20.29 20.30 20.15 20.27 118,333 +0.08(+0.40%)
May 15, 2006 20.03 20.23 20.03 20.19 308,264 +0.00(+0.00%)
May 12, 2006 20.31 20.41 20.19 20.19 170,166 -0.24(-1.18%)
May 11, 2006 20.76 20.76 20.38 20.43 203,106 -0.29(-1.40%)
May 10, 2006 20.81 20.81 20.62 20.72 235,672 -0.10(-0.46%)
May 09, 2006 20.81 20.83 20.76 20.82 189,806 +0.02(+0.12%)
May 08, 2006 20.69 20.82 20.68 20.80 773,394 +0.14(+0.66%)
May 05, 2006 20.56 20.69 20.49 20.66 81,043 +0.11(+0.55%)
May 04, 2006 20.71 20.71 20.48 20.55 162,708 -0.02(-0.08%)
May 03, 2006 20.51 20.69 20.48 20.56 163,578 -0.10(-0.51%)
May 02, 2006 20.59 20.70 20.59 20.67 960,466 +0.08(+0.39%)
May 01, 2006 20.58 20.72 20.56 20.59 266,002 +0.02(+0.12%)
Apr 28, 2006 20.67 20.67 20.52 20.56 339,587 -0.04(-0.20%)
Apr 27, 2006 20.57 20.64 20.44 20.60 196,518 +0.03(+0.16%)
Apr 26, 2006 20.39 20.60 20.39 20.57 175,635 +0.19(+0.95%)
Apr 25, 2006 20.31 20.47 20.29 20.38 147,917 +0.08(+0.40%)
Apr 24, 2006 20.19 20.32 20.19 20.30 183,093 -0.07(-0.36%)
Apr 21, 2006 20.39 20.48 20.27 20.37 165,691 -0.03(-0.16%)
Apr 20, 2006 20.47 20.58 20.39 20.40 378,990 -0.15(-0.74%)
Apr 19, 2006 20.76 20.76 20.42 20.56 325,541 -0.14(-0.70%)
Apr 18, 2006 20.40 20.72 20.40 20.70 354,503 +0.28(+1.38%)
Apr 17, 2006 20.43 20.55 20.35 20.42 519,574 -0.06(-0.28%)
Apr 13, 2006 20.51 20.56 20.39 20.47 295,212 -0.04(-0.20%)
Apr 12, 2006 20.51 20.64 20.47 20.51 335,610 -0.03(-0.16%)
Apr 11, 2006 20.81 20.81 20.45 20.55 412,924 -0.21(-1.01%)
Apr 10, 2006 20.76 20.82 20.72 20.76 420,755 -0.01(-0.04%)
Apr 07, 2006 20.92 20.99 20.72 20.76 105,903 -0.12(-0.58%)
Apr 06, 2006 20.90 20.97 20.80 20.89 370,538 -0.14(-0.65%)
Apr 05, 2006 20.92 21.04 20.88 21.02 360,718 +0.02(+0.11%)
Apr 04, 2006 20.90 21.01 20.76 21.00 312,614 +0.14(+0.66%)
Apr 03, 2006 20.91 20.96 20.80 20.86 565,440 +0.04(+0.19%)
Mar 31, 2006 20.94 20.94 20.76 20.82 420,258 -0.02(-0.08%)
Mar 30, 2006 21.06 21.06 20.76 20.84 506,273 -0.13(-0.61%)
Mar 29, 2006 20.89 20.98 20.76 20.97 211,558 +0.19(+0.93%)
Mar 28, 2006 20.96 20.97 20.73 20.77 453,073 -0.12(-0.58%)
Mar 27, 2006 20.76 20.93 20.76 20.89 1,387,188 +0.10(+0.46%)
Mar 24, 2006 20.76 20.84 20.68 20.80 1,047,973 +0.04(+0.19%)
Mar 23, 2006 20.77 20.82 20.72 20.76 222,745 +0.03(+0.15%)
Mar 22, 2006 20.51 20.79 20.51 20.72 533,371 +0.08(+0.39%)
Mar 21, 2006 20.66 20.78 20.60 20.64 517,585 +0.02(+0.08%)
Mar 20, 2006 20.84 20.84 20.60 20.63 223,491 -0.15(-0.74%)
Mar 17, 2006 20.96 20.96 20.72 20.78 312,117 -0.04(-0.19%)
Mar 16, 2006 20.84 20.88 20.76 20.82 394,155 +0.06(+0.27%)
Mar 15, 2006 20.76 20.80 20.58 20.76 240,271 +0.08(+0.39%)
Mar 14, 2006 20.51 20.68 20.40 20.68 191,670 +0.12(+0.59%)
Mar 13, 2006 20.80 20.80 20.50 20.56 567,553 +0.05(+0.24%)
Mar 10, 2006 20.50 20.54 20.33 20.51 312,863 +0.20(+0.99%)
Mar 09, 2006 20.23 20.34 20.22 20.31 299,563 +0.10(+0.52%)
Mar 08, 2006 20.31 20.31 20.04 20.21 465,379 +0.06(+0.32%)
Mar 07, 2006 20.45 20.45 20.03 20.14 367,803 -0.27(-1.30%)
Mar 06, 2006 20.51 20.80 20.29 20.41 580,978 +0.21(+1.04%)
Mar 03, 2006 20.30 20.35 20.18 20.20 264,013 -0.14(-0.71%)
Mar 02, 2006 20.34 20.35 20.21 20.35 471,594 +0.04(+0.20%)
Mar 01, 2006 20.19 20.31 20.12 20.31 948,906 +0.26(+1.28%)
Feb 28, 2006 20.19 20.21 20.03 20.05 553,259 -0.14(-0.72%)
Feb 27, 2006 20.18 20.32 20.11 20.19 252,950 +0.05(+0.24%)
Feb 24, 2006 20.31 20.31 20.07 20.14 242,260 -0.03(-0.16%)
Feb 23, 2006 20.15 20.22 20.10 20.18 431,321 +0.06(+0.32%)
Feb 22, 2006 20.35 20.35 20.10 20.11 492,352 -0.14(-0.68%)
Feb 21, 2006 20.43 20.43 20.18 20.25 1,135,729 -0.11(-0.55%)
Feb 17, 2006 20.34 20.39 20.27 20.36 332,005 +0.08(+0.40%)
Feb 16, 2006 20.11 20.28 20.04 20.28 782,592 +0.29(+1.45%)
Feb 15, 2006 19.95 19.99 19.78 19.99 595,272 +0.12(+0.61%)
Feb 14, 2006 19.55 19.96 19.50 19.87 2,743,798 +0.39(+1.98%)
Feb 13, 2006 19.57 19.58 19.44 19.49 310,377 -0.09(-0.45%)
Feb 10, 2006 19.39 19.57 19.32 19.57 168,053 +0.18(+0.95%)
Feb 09, 2006 19.51 19.52 19.32 19.39 184,088 -0.05(-0.25%)
Feb 08, 2006 19.21 19.44 19.11 19.44 267,120 +0.27(+1.43%)
Feb 07, 2006 19.27 19.30 19.09 19.16 169,918 -0.07(-0.38%)
Feb 06, 2006 19.15 19.24 19.15 19.24 112,615 +0.10(+0.50%)
Feb 03, 2006 19.05 19.24 19.05 19.14 292,726 -0.06(-0.29%)
Feb 02, 2006 19.30 19.30 19.08 19.20 153,261 -0.07(-0.38%)
Feb 01, 2006 19.03 19.27 19.03 19.27 446,734 +0.16(+0.84%)
Jan 31, 2006 19.11 19.19 19.03 19.11 250,091 +0.00(+0.00%)
Jan 30, 2006 19.23 19.23 19.11 19.11 133,125 -0.10(-0.50%)
Jan 27, 2006 19.16 19.24 19.03 19.20 149,284 +0.19(+1.02%)
Jan 26, 2006 18.96 19.06 18.91 19.01 145,182 +0.13(+0.68%)
Jan 25, 2006 18.83 18.89 18.66 18.88 205,840 +0.19(+1.03%)
Jan 24, 2006 18.58 18.83 18.58 18.69 253,199 +0.10(+0.52%)
Jan 23, 2006 18.62 18.72 18.56 18.59 680,169 -0.08(-0.43%)
Jan 20, 2006 18.93 18.93 18.62 18.67 143,815 -0.23(-1.19%)
Jan 19, 2006 18.83 18.99 18.83 18.90 263,640 +0.04(+0.21%)
Jan 18, 2006 18.71 18.86 18.71 18.86 149,408 +0.05(+0.26%)
Jan 17, 2006 18.79 18.87 18.75 18.81 189,681 -0.19(-1.02%)
Jan 13, 2006 18.99 19.02 18.89 19.00 248,351 +0.09(+0.47%)
Jan 12, 2006 19.03 19.03 18.90 18.91 201,241 -0.08(-0.42%)
Jan 11, 2006 18.72 18.99 18.72 18.99 157,239 +0.14(+0.73%)
Jan 10, 2006 18.77 18.92 18.77 18.86 216,530 -0.04(-0.21%)
Jan 09, 2006 18.91 18.91 18.75 18.90 142,945 +0.01(+0.04%)
Jan 06, 2006 18.98 18.98 18.68 18.89 430,326 +0.17(+0.90%)
Jan 05, 2006 18.68 18.79 18.64 18.72 155,375 +0.06(+0.34%)
Jan 04, 2006 18.50 18.72 18.50 18.66 287,133 +0.18(+0.96%)
Jan 03, 2006 18.33 18.52 18.30 18.48 584,707 +0.09(+0.48%)
Dec 30, 2005 18.46 18.46 18.35 18.39 312,490 -0.08(-0.44%)
Dec 29, 2005 18.44 18.57 18.44 18.47 250,588 -0.02(-0.13%)
Dec 28, 2005 18.66 18.66 18.48 18.50 141,080 -0.09(-0.48%)
Dec 27, 2005 18.62 18.70 18.51 18.58 163,081 -0.02(-0.13%)
Dec 23, 2005 18.54 18.69 18.54 18.61 116,966 -0.03(-0.17%)
Dec 22, 2005 18.57 18.66 18.56 18.64 144,560 -0.32(-1.70%)
Dec 21, 2005 18.95 19.04 18.91 18.96 145,182 -0.02(-0.08%)
Dec 20, 2005 19.15 19.15 18.87 18.98 1,423,732 -0.09(-0.46%)
Dec 19, 2005 19.27 19.27 19.07 19.07 206,338 -0.07(-0.38%)
Dec 16, 2005 19.27 19.27 19.08 19.14 274,330 -0.06(-0.29%)
Dec 15, 2005 19.24 19.24 19.11 19.20 181,229 -0.04(-0.21%)
Dec 14, 2005 19.33 19.33 19.19 19.24 103,044 -0.01(-0.04%)
Dec 13, 2005 19.18 19.29 19.10 19.24 464,384 +0.04(+0.21%)
Dec 12, 2005 19.31 19.31 19.09 19.20 233,684 +0.00(+0.00%)
Dec 09, 2005 19.27 19.31 19.17 19.20 80,422 +0.08(+0.42%)
Dec 08, 2005 19.21 19.24 19.11 19.12 62,398 -0.06(-0.29%)
Dec 07, 2005 19.30 19.30 19.13 19.18 241,514 -0.11(-0.58%)
Dec 06, 2005 19.27 19.40 19.24 19.29 111,124 -0.02(-0.08%)
Dec 05, 2005 19.39 19.39 19.18 19.31 88,750 -0.04(-0.21%)
Dec 02, 2005 19.36 19.41 19.29 19.35 142,820 -0.06(-0.33%)
Dec 01, 2005 19.43 19.45 19.37 19.41 771,281 +0.21(+1.09%)
Nov 30, 2005 19.40 19.45 19.20 19.20 696,452 -0.18(-0.91%)
Nov 29, 2005 19.45 19.49 19.36 19.38 301,551 -0.05(-0.25%)
Nov 28, 2005 19.38 19.43 19.28 19.43 316,343 +0.09(+0.46%)
Nov 25, 2005 19.30 19.37 19.28 19.34 75,325 +0.15(+0.80%)
Nov 23, 2005 19.13 19.28 19.13 19.19 196,269 +0.02(+0.13%)
Nov 22, 2005 19.10 19.16 18.96 19.16 427,094 +0.14(+0.72%)
Nov 21, 2005 19.01 19.07 18.87 19.03 475,074 +0.02(+0.08%)
Nov 18, 2005 18.95 19.05 18.94 19.01 338,841 +0.20(+1.07%)
Nov 17, 2005 18.56 18.88 18.56 18.81 677,807 +0.23(+1.21%)
Nov 16, 2005 18.53 18.66 18.51 18.58 781,474 -0.02(-0.09%)
Nov 15, 2005 18.87 18.77 18.57 18.60 134,119 -0.24(-1.28%)
Nov 14, 2005 18.75 18.86 18.75 18.84 108,638 +0.06(+0.30%)
Nov 11, 2005 18.75 18.85 18.75 18.79 209,445 -0.04(-0.21%)
Nov 10, 2005 18.66 18.86 18.66 18.83 358,481 +0.14(+0.73%)
Nov 09, 2005 18.62 18.75 18.59 18.69 100,061 +0.05(+0.26%)
Nov 08, 2005 18.54 18.71 18.54 18.64 161,341 +0.04(+0.22%)
Nov 07, 2005 18.78 18.78 18.55 18.60 166,934 -0.07(-0.39%)
Nov 04, 2005 18.64 18.74 18.50 18.67 168,799 -0.02(-0.09%)
Nov 03, 2005 18.91 18.91 18.56 18.69 173,025 -0.07(-0.39%)
Nov 02, 2005 18.56 18.83 18.56 18.76 374,391 +0.16(+0.87%)
Nov 01, 2005 18.62 18.62 18.54 18.60 321,066 -0.01(-0.04%)
Oct 31, 2005 18.54 18.66 18.54 18.61 250,091 +0.12(+0.65%)
Oct 28, 2005 18.31 18.50 18.26 18.49 91,609 +0.20(+1.10%)
Oct 27, 2005 18.38 18.38 18.21 18.29 182,223 -0.01(-0.04%)
Oct 26, 2005 18.38 18.44 17.80 18.29 278,804 -0.11(-0.61%)
Oct 25, 2005 18.29 18.43 18.29 18.41 420,009 +0.10(+0.53%)
Oct 24, 2005 18.14 18.31 18.10 18.31 231,322 +0.27(+1.52%)
Oct 21, 2005 17.70 18.13 17.70 18.04 189,930 +0.28(+1.59%)
Oct 20, 2005 17.94 18.08 17.72 17.76 271,346 -0.10(-0.59%)
Oct 19, 2005 17.71 17.89 17.67 17.86 985,077 +0.14(+0.82%)
Oct 18, 2005 17.84 17.84 17.70 17.72 122,435 -0.16(-0.90%)
Oct 17, 2005 17.91 17.96 17.82 17.88 345,305 -0.08(-0.45%)
Oct 14, 2005 17.99 18.03 17.88 17.96 450,338 +0.00(+0.00%)
Oct 13, 2005 18.00 18.05 17.88 17.96 130,515 -0.05(-0.27%)
Oct 12, 2005 18.13 18.20 17.96 18.00 128,650 -0.12(-0.67%)
Oct 11, 2005 18.38 18.40 18.08 18.13 234,056 -0.26(-1.40%)
Oct 10, 2005 18.46 18.46 18.34 18.38 65,133 -0.06(-0.35%)
Oct 07, 2005 18.55 18.60 18.38 18.45 150,527 -0.05(-0.26%)
Oct 06, 2005 18.58 18.72 18.39 18.50 336,728 -0.20(-1.08%)
Oct 05, 2005 18.84 18.84 18.69 18.70 157,736 -0.15(-0.81%)
Oct 04, 2005 18.95 19.12 18.85 18.85 293,099 -0.10(-0.51%)
Oct 03, 2005 18.95 19.08 18.90 18.95 296,082 -0.09(-0.46%)
Sep 30, 2005 18.89 19.04 18.83 19.03 207,581 +0.17(+0.90%)
Sep 29, 2005 18.80 18.94 18.75 18.87 291,359 +0.00(+0.00%)
Sep 28, 2005 18.75 18.92 18.71 18.87 91,484 +0.10(+0.56%)
Sep 27, 2005 18.83 18.83 18.70 18.76 136,108 -0.06(-0.30%)
Sep 26, 2005 18.92 18.95 18.75 18.82 92,354 -0.01(-0.04%)
Sep 23, 2005 18.83 18.90 18.75 18.83 112,615 -0.04(-0.21%)
Sep 22, 2005 18.82 18.92 18.78 18.87 885,264 +0.10(+0.51%)
Sep 21, 2005 18.97 18.98 18.77 18.77 242,012 -0.19(-1.02%)
Sep 20, 2005 19.17 19.17 18.94 18.96 415,286 -0.19(-0.97%)
Sep 19, 2005 19.24 19.24 19.12 19.15 179,240 -0.16(-0.83%)
Sep 16, 2005 19.20 19.32 19.11 19.31 434,055 +0.18(+0.93%)
Sep 15, 2005 19.15 19.18 19.10 19.13 440,519 +0.03(+0.17%)
Sep 14, 2005 19.20 19.23 19.07 19.10 100,310 -0.06(-0.34%)
Sep 13, 2005 19.24 19.25 19.15 19.16 233,186 -0.06(-0.33%)
Sep 12, 2005 19.28 19.28 19.21 19.23 158,979 -0.14(-0.75%)
Sep 09, 2005 19.24 19.38 19.24 19.37 183,964 +0.14(+0.75%)
Sep 08, 2005 19.23 19.28 19.20 19.23 109,632 -0.07(-0.38%)
Sep 07, 2005 19.28 19.32 19.17 19.30 93,473 -0.02(-0.12%)
Sep 06, 2005 19.17 19.36 19.17 19.32 128,029 +0.22(+1.14%)
Sep 02, 2005 19.21 19.21 19.10 19.11 99,688 -0.10(-0.54%)
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.