US Telecommunications Ishares ETF (NY: IYZ )

31.33 USD -0.12 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 30.16 30.61 30.10 30.60 296,400 +0.59(+1.97%)
Feb 27, 2007 30.96 31.10 28.95 30.01 714,600 -1.18(-3.78%)
Feb 26, 2007 31.06 31.20 31.06 31.19 225,781 +0.17(+0.55%)
Feb 23, 2007 30.99 31.02 30.86 31.02 161,600 -0.02(-0.06%)
Feb 22, 2007 31.11 31.13 30.90 31.04 280,300 +0.04(+0.13%)
Feb 21, 2007 30.96 31.05 30.83 31.00 115,200 -0.01(-0.03%)
Feb 20, 2007 31.00 31.09 30.89 31.01 458,900 +0.00(+0.00%)
Feb 16, 2007 30.96 31.01 30.77 31.01 113,500 +0.05(+0.16%)
Feb 15, 2007 30.92 31.02 30.88 30.96 196,200 +0.08(+0.26%)
Feb 14, 2007 30.72 30.95 30.72 30.88 126,100 +0.30(+0.98%)
Feb 13, 2007 30.42 30.59 30.37 30.58 257,260 +0.29(+0.96%)
Feb 12, 2007 30.40 30.45 30.23 30.29 205,349 -0.15(-0.49%)
Feb 09, 2007 30.79 30.83 30.31 30.44 287,400 -0.37(-1.20%)
Feb 08, 2007 30.72 30.81 30.64 30.81 173,200 +0.01(+0.03%)
Feb 07, 2007 30.77 30.88 30.67 30.80 210,000 +0.02(+0.06%)
Feb 06, 2007 30.81 30.84 30.65 30.78 162,900 +0.03(+0.10%)
Feb 05, 2007 30.81 30.81 30.68 30.75 146,800 -0.09(-0.29%)
Feb 02, 2007 30.70 30.86 30.70 30.84 326,000 +0.16(+0.52%)
Feb 01, 2007 30.82 30.84 30.63 30.68 281,000 -0.07(-0.23%)
Jan 31, 2007 30.57 30.86 30.52 30.75 164,700 +0.17(+0.56%)
Jan 30, 2007 30.48 30.58 30.35 30.58 147,300 +0.28(+0.92%)
Jan 29, 2007 30.23 30.35 30.16 30.30 319,000 +0.09(+0.30%)
Jan 26, 2007 30.15 30.24 29.90 30.21 282,200 +0.04(+0.13%)
Jan 25, 2007 31.00 31.00 30.02 30.17 210,600 -0.28(-0.92%)
Jan 24, 2007 30.10 30.45 29.98 30.45 331,200 +0.60(+2.01%)
Jan 23, 2007 29.70 29.94 29.56 29.85 124,500 +0.29(+0.98%)
Jan 22, 2007 29.56 29.67 29.54 29.56 113,700 -0.02(-0.07%)
Jan 19, 2007 29.65 29.75 29.54 29.58 197,900 -0.04(-0.14%)
Jan 18, 2007 29.50 29.68 29.50 29.62 167,100 +0.22(+0.75%)
Jan 17, 2007 29.47 29.51 29.31 29.40 174,900 -0.09(-0.31%)
Jan 16, 2007 29.70 29.73 29.43 29.49 644,600 -0.04(-0.14%)
Jan 12, 2007 29.45 29.64 29.45 29.53 122,700 +0.10(+0.34%)
Jan 11, 2007 29.16 29.48 29.16 29.43 342,400 +0.25(+0.86%)
Jan 10, 2007 29.01 29.18 28.85 29.18 434,800 +0.17(+0.59%)
Jan 09, 2007 29.15 29.21 28.87 29.01 1,278,000 -0.25(-0.85%)
Jan 08, 2007 29.18 29.36 29.05 29.26 263,900 +0.06(+0.21%)
Jan 05, 2007 29.53 29.65 29.17 29.20 188,600 -0.40(-1.35%)
Jan 04, 2007 29.59 29.66 29.42 29.60 386,500 -0.06(-0.20%)
Jan 03, 2007 29.73 29.99 29.47 29.66 636,700 +0.01(+0.03%)
Dec 29, 2006 29.70 29.94 29.63 29.65 53,100 +0.06(+0.20%)
Dec 28, 2006 29.39 29.65 29.39 29.59 80,000 +0.06(+0.20%)
Dec 27, 2006 29.40 29.55 29.30 29.53 122,700 +0.26(+0.89%)
Dec 26, 2006 29.18 29.28 28.93 29.27 73,700 +0.19(+0.65%)
Dec 22, 2006 29.15 29.32 29.05 29.08 241,500 -0.15(-0.51%)
Dec 21, 2006 29.19 29.41 29.18 29.23 368,500 +0.05(+0.17%)
Dec 20, 2006 29.35 29.52 29.06 29.18 216,900 -0.20(-0.68%)
Dec 19, 2006 29.51 29.51 29.20 29.38 267,300 -0.14(-0.47%)
Dec 18, 2006 29.61 29.73 29.45 29.52 98,300 -0.10(-0.34%)
Dec 15, 2006 29.59 29.68 29.47 29.62 198,800 +0.13(+0.44%)
Dec 14, 2006 29.37 29.54 29.37 29.49 93,100 +0.14(+0.48%)
Dec 13, 2006 29.45 29.60 29.34 29.35 150,400 -0.07(-0.24%)
Dec 12, 2006 29.11 29.42 29.11 29.42 362,500 +0.25(+0.86%)
Dec 11, 2006 29.11 29.23 29.02 29.17 91,200 +0.14(+0.48%)
Dec 08, 2006 29.00 29.05 28.77 29.03 168,100 +0.12(+0.42%)
Dec 07, 2006 29.12 29.17 28.91 28.91 433,800 -0.08(-0.28%)
Dec 06, 2006 28.82 28.99 28.70 28.99 104,400 +0.18(+0.62%)
Dec 05, 2006 28.77 28.88 28.75 28.81 123,700 -0.01(-0.03%)
Dec 04, 2006 28.66 28.87 28.57 28.82 204,800 +0.35(+1.23%)
Dec 01, 2006 28.39 28.69 28.32 28.47 307,500 -0.05(-0.18%)
Nov 30, 2006 28.39 28.71 28.35 28.52 379,700 +0.05(+0.18%)
Nov 29, 2006 28.10 28.59 28.10 28.47 101,000 +0.38(+1.35%)
Nov 28, 2006 27.72 28.10 27.72 28.09 259,500 +0.12(+0.43%)
Nov 27, 2006 28.22 28.30 27.96 27.97 284,800 -0.35(-1.24%)
Nov 24, 2006 28.22 28.40 28.17 28.32 85,500 +0.00(+0.00%)
Nov 22, 2006 28.31 28.42 28.27 28.32 399,500 -0.06(-0.21%)
Nov 21, 2006 28.39 28.49 28.31 28.38 503,500 +0.05(+0.18%)
Nov 20, 2006 28.29 28.58 28.29 28.33 3,582,600 -0.08(-0.28%)
Nov 17, 2006 28.16 28.49 28.12 28.41 1,461,200 +0.15(+0.53%)
Nov 16, 2006 28.22 28.26 28.07 28.26 369,600 +0.07(+0.25%)
Nov 15, 2006 28.38 28.38 27.98 28.19 761,800 -0.21(-0.74%)
Nov 14, 2006 28.22 28.40 28.07 28.40 306,600 +0.08(+0.28%)
Nov 13, 2006 28.12 28.45 28.12 28.32 278,100 +0.03(+0.11%)
Nov 10, 2006 28.26 28.45 28.08 28.29 444,100 -0.16(-0.56%)
Nov 09, 2006 28.80 28.87 28.35 28.45 347,700 -0.40(-1.39%)
Nov 08, 2006 28.85 28.90 28.65 28.85 103,300 -0.07(-0.24%)
Nov 07, 2006 28.89 28.98 28.74 28.92 179,700 +0.13(+0.45%)
Nov 06, 2006 28.43 28.80 28.43 28.79 118,600 +0.33(+1.16%)
Nov 03, 2006 28.68 28.69 28.36 28.46 383,600 -0.17(-0.59%)
Nov 02, 2006 28.40 28.63 28.34 28.63 397,000 +0.16(+0.56%)
Nov 01, 2006 28.72 28.81 28.41 28.47 244,400 -0.23(-0.80%)
Oct 31, 2006 28.86 28.86 28.35 28.70 1,353,000 -0.10(-0.35%)
Oct 30, 2006 29.17 29.17 28.73 28.80 524,600 -0.27(-0.93%)
Oct 27, 2006 29.21 29.23 29.01 29.07 202,800 -0.16(-0.55%)
Oct 26, 2006 29.10 29.26 28.98 29.23 271,500 +0.39(+1.35%)
Oct 25, 2006 28.77 28.90 28.74 28.84 252,900 +0.17(+0.59%)
Oct 24, 2006 28.65 28.80 28.60 28.67 277,500 -0.02(-0.07%)
Oct 23, 2006 28.65 28.78 28.54 28.69 175,100 +0.09(+0.31%)
Oct 20, 2006 28.37 28.65 28.30 28.60 122,100 +0.27(+0.95%)
Oct 19, 2006 28.04 28.34 28.04 28.33 263,000 +0.29(+1.03%)
Oct 18, 2006 28.25 28.31 27.88 28.04 235,000 -0.03(-0.11%)
Oct 17, 2006 27.95 28.10 27.84 28.07 230,500 -0.09(-0.32%)
Oct 16, 2006 28.37 28.37 28.09 28.16 230,200 -0.12(-0.42%)
Oct 13, 2006 28.31 28.32 28.07 28.28 228,800 +0.01(+0.04%)
Oct 12, 2006 28.05 28.27 27.96 28.27 438,800 +0.41(+1.47%)
Oct 11, 2006 28.15 28.15 27.77 27.86 7,985,800 -0.08(-0.29%)
Oct 10, 2006 27.90 27.94 27.71 27.94 517,600 +0.07(+0.25%)
Oct 09, 2006 27.80 27.89 27.69 27.87 620,700 +0.08(+0.29%)
Oct 06, 2006 27.77 27.85 27.62 27.79 191,800 -0.02(-0.07%)
Oct 05, 2006 28.02 28.02 27.74 27.81 310,200 -0.18(-0.64%)
Oct 04, 2006 27.70 28.01 27.61 27.99 344,400 +0.30(+1.08%)
Oct 03, 2006 27.62 27.77 27.46 27.69 315,600 +0.09(+0.33%)
Oct 02, 2006 27.15 27.73 27.15 27.60 169,200 -0.08(-0.29%)
Sep 29, 2006 27.56 27.68 27.44 27.68 305,000 +0.26(+0.95%)
Sep 28, 2006 27.49 27.61 27.35 27.42 230,400 -0.16(-0.58%)
Sep 27, 2006 28.03 28.05 27.44 27.58 478,800 -0.46(-1.64%)
Sep 26, 2006 28.08 28.20 27.80 28.04 675,700 -0.14(-0.50%)
Sep 25, 2006 28.09 28.22 28.00 28.18 418,700 +0.37(+1.33%)
Sep 22, 2006 27.75 27.93 27.73 27.81 608,800 +0.08(+0.29%)
Sep 21, 2006 27.82 27.93 27.68 27.73 494,100 -0.02(-0.07%)
Sep 20, 2006 27.35 27.75 27.35 27.75 176,600 +0.42(+1.54%)
Sep 19, 2006 27.47 27.53 27.18 27.33 242,300 -0.11(-0.40%)
Sep 18, 2006 27.35 27.54 27.30 27.44 224,400 -0.01(-0.04%)
Sep 15, 2006 27.67 27.73 27.35 27.45 734,600 -0.13(-0.47%)
Sep 14, 2006 27.52 27.60 27.41 27.58 366,300 +0.08(+0.29%)
Sep 13, 2006 27.42 27.53 27.31 27.50 1,926,000 +0.08(+0.29%)
Sep 12, 2006 27.08 27.42 27.08 27.42 631,100 +0.37(+1.37%)
Sep 11, 2006 26.83 27.05 26.72 27.05 636,100 +0.22(+0.82%)
Sep 08, 2006 26.90 26.97 26.73 26.83 129,100 +0.04(+0.15%)
Sep 07, 2006 26.81 26.85 26.67 26.79 557,500 -0.12(-0.45%)
Sep 06, 2006 26.92 27.03 26.86 26.91 307,600 -0.15(-0.55%)
Sep 05, 2006 26.92 27.09 26.86 27.06 349,500 +0.06(+0.22%)
Sep 01, 2006 26.91 27.09 26.87 27.00 204,200 +0.19(+0.71%)
Aug 31, 2006 26.87 26.90 26.75 26.81 137,900 +0.01(+0.04%)
Aug 30, 2006 26.85 26.90 26.77 26.80 174,800 +0.01(+0.04%)
Aug 29, 2006 26.54 26.79 26.48 26.79 180,200 +0.28(+1.06%)
Aug 28, 2006 26.23 26.56 26.21 26.51 132,200 +0.18(+0.68%)
Aug 25, 2006 26.16 26.39 26.16 26.33 40,300 +0.07(+0.27%)
Aug 24, 2006 26.29 26.39 26.26 26.26 124,600 -0.04(-0.15%)
Aug 23, 2006 26.33 26.39 26.15 26.30 1,658,300 +0.03(+0.11%)
Aug 22, 2006 26.18 26.38 26.17 26.27 127,700 -0.01(-0.04%)
Aug 21, 2006 26.31 26.31 26.22 26.28 69,400 -0.02(-0.08%)
Aug 18, 2006 26.27 26.30 26.18 26.30 80,300 +0.03(+0.11%)
Aug 17, 2006 26.14 26.27 26.12 26.27 329,200 +0.03(+0.11%)
Aug 16, 2006 26.20 26.35 26.17 26.24 95,100 +0.05(+0.19%)
Aug 15, 2006 26.01 26.20 25.94 26.19 145,400 +0.36(+1.39%)
Aug 14, 2006 26.08 26.20 25.82 25.83 93,700 -0.20(-0.77%)
Aug 11, 2006 25.92 26.03 25.82 26.03 99,800 +0.01(+0.04%)
Aug 10, 2006 26.03 26.03 25.79 26.02 264,200 -0.04(-0.15%)
Aug 09, 2006 26.14 26.41 25.94 26.06 221,400 -0.03(-0.11%)
Aug 08, 2006 26.15 26.18 25.98 26.09 197,700 -0.02(-0.08%)
Aug 07, 2006 26.24 26.25 25.97 26.11 76,000 -0.15(-0.57%)
Aug 04, 2006 26.40 26.40 26.12 26.26 121,900 +0.00(+0.00%)
Aug 03, 2006 26.21 26.26 25.96 26.26 275,300 -0.31(-1.17%)
Aug 02, 2006 26.16 26.57 26.10 26.57 238,000 +0.51(+1.96%)
Aug 01, 2006 26.12 26.12 25.79 26.06 313,600 -0.13(-0.50%)
Jul 31, 2006 26.20 26.25 26.09 26.19 377,900 -0.11(-0.42%)
Jul 28, 2006 26.05 26.40 26.05 26.30 486,500 +0.31(+1.19%)
Jul 27, 2006 25.95 26.26 25.88 25.99 912,700 +0.09(+0.35%)
Jul 26, 2006 25.60 25.95 25.51 25.90 699,300 +0.31(+1.21%)
Jul 25, 2006 25.33 25.68 25.27 25.59 228,800 +0.40(+1.59%)
Jul 24, 2006 24.70 25.27 24.70 25.19 105,800 +0.46(+1.86%)
Jul 21, 2006 24.88 24.93 24.72 24.73 111,200 -0.15(-0.60%)
Jul 20, 2006 25.15 25.18 24.87 24.88 108,000 -0.28(-1.11%)
Jul 19, 2006 24.77 25.20 24.77 25.16 205,600 +0.41(+1.66%)
Jul 18, 2006 24.90 24.99 24.61 24.75 240,200 +0.06(+0.24%)
Jul 17, 2006 24.60 24.74 24.60 24.69 117,400 +0.09(+0.37%)
Jul 14, 2006 24.50 24.65 24.45 24.60 226,600 -0.04(-0.16%)
Jul 13, 2006 25.01 25.05 24.56 24.64 119,800 -0.46(-1.83%)
Jul 12, 2006 25.28 25.30 25.02 25.10 237,100 -0.09(-0.36%)
Jul 11, 2006 25.25 25.26 25.04 25.19 173,800 -0.10(-0.40%)
Jul 10, 2006 25.47 25.57 25.29 25.29 59,200 -0.05(-0.20%)
Jul 07, 2006 25.40 25.52 25.30 25.34 240,800 -0.20(-0.78%)
Jul 06, 2006 25.45 25.56 25.42 25.54 76,600 +0.10(+0.39%)
Jul 05, 2006 25.55 25.60 25.42 25.44 517,300 -0.21(-0.82%)
Jul 03, 2006 25.77 25.77 25.59 25.65 167,000 +0.00(+0.00%)
Jun 30, 2006 25.45 25.65 25.33 25.65 683,900 +0.34(+1.34%)
Jun 29, 2006 24.98 25.33 24.98 25.31 237,700 +0.41(+1.65%)
Jun 28, 2006 24.80 24.90 24.65 24.90 89,800 +0.24(+0.97%)
Jun 27, 2006 24.90 24.90 24.61 24.66 298,200 -0.19(-0.76%)
Jun 26, 2006 24.85 24.95 24.74 24.85 69,500 -0.04(-0.16%)
Jun 23, 2006 24.90 24.97 24.70 24.89 103,100 +0.05(+0.20%)
Jun 22, 2006 25.10 25.10 24.78 24.84 81,700 -0.24(-0.96%)
Jun 21, 2006 25.10 25.19 24.89 25.08 284,300 +0.14(+0.56%)
Jun 20, 2006 25.00 25.04 24.79 24.94 115,700 -0.04(-0.16%)
Jun 19, 2006 25.17 25.30 24.94 24.98 157,800 -0.23(-0.91%)
Jun 16, 2006 25.25 25.25 25.04 25.21 192,000 +0.03(+0.12%)
Jun 15, 2006 24.73 25.30 24.69 25.18 830,800 +0.59(+2.40%)
Jun 14, 2006 24.41 24.64 24.41 24.59 377,700 +0.10(+0.41%)
Jun 13, 2006 24.50 24.85 24.42 24.49 118,100 -0.16(-0.65%)
Jun 12, 2006 24.83 24.99 24.63 24.65 89,200 -0.28(-1.12%)
Jun 09, 2006 24.88 25.14 24.88 24.93 102,700 -0.04(-0.16%)
Jun 08, 2006 24.47 25.19 24.16 24.97 273,800 -0.15(-0.60%)
Jun 07, 2006 25.15 25.33 25.11 25.12 79,300 -0.09(-0.36%)
Jun 06, 2006 25.20 25.24 24.95 25.21 4,249,500 +0.17(+0.68%)
Jun 05, 2006 25.25 25.39 25.03 25.04 369,800 -0.34(-1.34%)
Jun 02, 2006 25.62 25.62 25.31 25.38 387,200 -0.02(-0.08%)
Jun 01, 2006 25.00 25.40 24.87 25.40 266,100 +0.58(+2.34%)
May 31, 2006 24.60 24.84 24.58 24.82 96,300 +0.20(+0.81%)
May 30, 2006 24.89 24.96 24.58 24.62 98,000 -0.38(-1.52%)
May 26, 2006 24.82 25.06 24.82 25.00 92,000 +0.16(+0.64%)
May 25, 2006 24.61 24.84 24.61 24.84 698,200 +0.26(+1.06%)
May 24, 2006 24.50 24.66 24.44 24.58 164,500 -0.03(-0.12%)
May 23, 2006 24.70 24.86 24.59 24.61 190,700 +0.01(+0.04%)
May 22, 2006 24.75 24.80 24.47 24.60 130,100 -0.25(-1.01%)
May 19, 2006 24.70 24.94 24.62 24.85 210,500 +0.29(+1.18%)
May 18, 2006 24.65 24.83 24.56 24.56 231,400 -0.11(-0.45%)
May 17, 2006 25.04 25.12 24.63 24.67 573,800 -0.53(-2.10%)
May 16, 2006 25.22 25.23 25.05 25.20 95,200 +0.10(+0.40%)
May 15, 2006 24.90 25.15 24.90 25.10 248,000 +0.00(+0.00%)
May 12, 2006 25.24 25.37 25.10 25.10 136,900 -0.30(-1.18%)
May 11, 2006 25.80 25.80 25.33 25.40 163,400 -0.36(-1.40%)
May 10, 2006 25.87 25.87 25.63 25.76 189,600 -0.12(-0.46%)
May 09, 2006 25.87 25.89 25.80 25.88 152,700 +0.03(+0.12%)
May 08, 2006 25.72 25.88 25.70 25.85 622,200 +0.17(+0.66%)
May 05, 2006 25.56 25.72 25.47 25.68 65,200 +0.14(+0.55%)
May 04, 2006 25.74 25.74 25.46 25.54 130,900 -0.02(-0.08%)
May 03, 2006 25.50 25.72 25.46 25.56 131,600 -0.13(-0.51%)
May 02, 2006 25.59 25.73 25.59 25.69 772,700 +0.10(+0.39%)
May 01, 2006 25.58 25.75 25.56 25.59 214,000 +0.03(+0.12%)
Apr 28, 2006 25.69 25.69 25.51 25.56 273,200 -0.05(-0.20%)
Apr 27, 2006 25.57 25.66 25.41 25.61 158,100 +0.04(+0.16%)
Apr 26, 2006 25.34 25.60 25.34 25.57 141,300 +0.24(+0.95%)
Apr 25, 2006 25.25 25.44 25.22 25.33 119,000 +0.10(+0.40%)
Apr 24, 2006 25.10 25.26 25.10 25.23 147,300 -0.09(-0.36%)
Apr 21, 2006 25.34 25.46 25.20 25.32 133,300 -0.04(-0.16%)
Apr 20, 2006 25.45 25.58 25.35 25.36 304,900 -0.19(-0.74%)
Apr 19, 2006 25.80 25.80 25.38 25.55 261,900 -0.18(-0.70%)
Apr 18, 2006 25.36 25.76 25.36 25.73 285,200 +0.35(+1.38%)
Apr 17, 2006 25.40 25.54 25.30 25.38 418,000 -0.07(-0.28%)
Apr 13, 2006 25.50 25.55 25.35 25.45 237,500 -0.05(-0.20%)
Apr 12, 2006 25.50 25.65 25.44 25.50 270,000 -0.04(-0.16%)
Apr 11, 2006 25.87 25.87 25.42 25.54 332,200 -0.26(-1.01%)
Apr 10, 2006 25.80 25.88 25.75 25.80 338,500 -0.01(-0.04%)
Apr 07, 2006 26.00 26.09 25.75 25.81 85,200 -0.15(-0.58%)
Apr 06, 2006 25.98 26.07 25.86 25.96 298,100 -0.17(-0.65%)
Apr 05, 2006 26.00 26.15 25.95 26.13 290,200 +0.03(+0.11%)
Apr 04, 2006 25.98 26.12 25.80 26.10 251,500 +0.17(+0.66%)
Apr 03, 2006 25.99 26.05 25.85 25.93 454,900 +0.05(+0.19%)
Mar 31, 2006 26.03 26.03 25.80 25.88 338,100 -0.02(-0.08%)
Mar 30, 2006 26.18 26.18 25.81 25.90 407,300 -0.16(-0.61%)
Mar 29, 2006 25.96 26.08 25.81 26.06 170,200 +0.24(+0.93%)
Mar 28, 2006 26.05 26.06 25.77 25.82 364,500 -0.15(-0.58%)
Mar 27, 2006 25.81 26.02 25.81 25.97 1,116,000 +0.12(+0.46%)
Mar 24, 2006 25.80 25.90 25.70 25.85 843,100 +0.05(+0.19%)
Mar 23, 2006 25.82 25.88 25.76 25.80 179,200 +0.04(+0.16%)
Mar 22, 2006 25.50 25.84 25.50 25.76 429,100 +0.10(+0.39%)
Mar 21, 2006 25.68 25.83 25.60 25.66 416,400 +0.02(+0.08%)
Mar 20, 2006 25.91 25.91 25.60 25.64 179,800 -0.19(-0.74%)
Mar 17, 2006 26.05 26.05 25.75 25.83 251,100 -0.05(-0.19%)
Mar 16, 2006 25.90 25.95 25.80 25.88 317,100 +0.07(+0.27%)
Mar 15, 2006 25.80 25.86 25.58 25.81 193,300 +0.10(+0.39%)
Mar 14, 2006 25.49 25.71 25.36 25.71 154,200 +0.15(+0.59%)
Mar 13, 2006 25.85 25.85 25.49 25.56 456,600 +0.06(+0.24%)
Mar 10, 2006 25.48 25.53 25.27 25.50 251,700 +0.25(+0.99%)
Mar 09, 2006 25.15 25.28 25.13 25.25 241,000 +0.13(+0.52%)
Mar 08, 2006 25.25 25.25 24.91 25.12 374,400 +0.08(+0.32%)
Mar 07, 2006 25.42 25.42 24.90 25.04 295,900 -0.33(-1.30%)
Mar 06, 2006 25.50 25.85 25.22 25.37 467,400 +0.26(+1.04%)
Mar 03, 2006 25.23 25.30 25.08 25.11 212,400 -0.18(-0.71%)
Mar 02, 2006 25.28 25.30 25.13 25.29 379,400 +0.05(+0.20%)
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.