Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

90.04 +0.14 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 13.30 13.38 13.29 13.31 700,411 +0.07(+0.54%)
Oct 28, 2005 13.13 13.23 13.06 13.23 573,181 +0.18(+1.39%)
Oct 27, 2005 13.22 13.22 13.04 13.05 576,632 -0.15(-1.12%)
Oct 26, 2005 13.25 13.35 13.19 13.20 748,715 -0.07(-0.54%)
Oct 25, 2005 13.27 13.31 13.18 13.27 799,607 -0.02(-0.17%)
Oct 24, 2005 13.17 13.30 13.15 13.30 701,274 +0.17(+1.33%)
Oct 21, 2005 13.20 13.23 13.08 13.12 1,024,740 -0.02(-0.16%)
Oct 20, 2005 13.31 13.33 13.08 13.14 1,847,206 -0.15(-1.15%)
Oct 19, 2005 13.03 13.30 13.02 13.30 713,350 +0.20(+1.50%)
Oct 18, 2005 13.20 13.21 13.09 13.10 991,962 -0.11(-0.83%)
Oct 17, 2005 13.17 13.22 13.15 13.21 569,300 +0.02(+0.12%)
Oct 14, 2005 13.14 13.20 13.05 13.19 624,505 +0.13(+0.98%)
Oct 13, 2005 13.02 13.13 13.00 13.07 875,083 +0.01(+0.09%)
Oct 12, 2005 13.08 13.17 13.02 13.05 676,690 -0.06(-0.44%)
Oct 11, 2005 13.18 13.20 13.09 13.11 590,864 -0.02(-0.16%)
Oct 10, 2005 13.19 13.23 13.11 13.13 759,498 -0.07(-0.54%)
Oct 07, 2005 13.25 13.25 13.15 13.20 474,416 +0.03(+0.26%)
Oct 06, 2005 13.20 13.28 13.05 13.17 857,400 -0.03(-0.23%)
Oct 05, 2005 13.38 13.39 13.20 13.20 677,553 -0.18(-1.33%)
Oct 04, 2005 13.55 13.55 13.38 13.38 749,578 -0.13(-0.94%)
Oct 03, 2005 13.59 13.60 13.49 13.51 624,936 -0.08(-0.56%)
Sep 30, 2005 13.51 13.58 13.48 13.58 810,821 +0.06(+0.48%)
Sep 29, 2005 13.38 13.54 13.35 13.52 1,225,289 +0.09(+0.69%)
Sep 28, 2005 13.45 13.47 13.36 13.42 851,793 +0.01(+0.09%)
Sep 27, 2005 13.41 13.47 13.36 13.41 800,039 +0.01(+0.09%)
Sep 26, 2005 13.47 13.49 13.34 13.40 681,003 -0.06(-0.45%)
Sep 23, 2005 13.46 13.50 13.39 13.46 721,544 +0.01(+0.10%)
Sep 22, 2005 13.39 13.48 13.34 13.45 981,180 +0.05(+0.35%)
Sep 21, 2005 13.43 13.48 13.37 13.40 1,324,054 -0.08(-0.62%)
Sep 20, 2005 13.60 13.65 13.46 13.49 1,010,939 -0.09(-0.67%)
Sep 19, 2005 13.64 13.64 13.53 13.58 678,847 -0.08(-0.56%)
Sep 16, 2005 13.63 13.66 13.56 13.65 641,325 +0.09(+0.65%)
Sep 15, 2005 13.66 13.66 13.52 13.56 1,120,917 -0.01(-0.09%)
Sep 14, 2005 13.65 13.70 13.54 13.58 1,706,606 -0.07(-0.51%)
Sep 13, 2005 13.69 13.73 13.62 13.65 599,490 -0.08(-0.59%)
Sep 12, 2005 13.75 13.76 13.71 13.73 602,509 -0.01(-0.08%)
Sep 09, 2005 13.68 13.77 13.66 13.74 615,447 +0.09(+0.68%)
Sep 08, 2005 13.66 13.69 13.61 13.65 3,126,406 -0.03(-0.25%)
Sep 07, 2005 13.63 13.71 13.61 13.68 1,359,419 +0.02(+0.17%)
Sep 06, 2005 13.51 13.67 13.51 13.66 1,117,467 +0.19(+1.44%)
Sep 02, 2005 13.51 13.54 13.46 13.46 684,022 -0.04(-0.32%)
Sep 01, 2005 13.53 13.58 13.47 13.51 701,705 -0.06(-0.43%)
Aug 31, 2005 13.39 13.56 13.33 13.56 659,870 +0.20(+1.47%)
Aug 30, 2005 13.42 13.42 13.29 13.37 6,587,924 -0.08(-0.60%)
Aug 29, 2005 13.27 13.47 13.27 13.45 621,917 +0.10(+0.78%)
Aug 26, 2005 13.39 13.42 13.32 13.34 1,915,781 -0.07(-0.52%)
Aug 25, 2005 13.41 13.44 13.38 13.41 1,214,507 +0.05(+0.35%)
Aug 24, 2005 13.47 13.55 13.37 13.37 791,413 -0.12(-0.86%)
Aug 23, 2005 13.52 13.71 13.43 13.48 777,180 -0.03(-0.26%)
Aug 22, 2005 13.54 13.61 13.45 13.52 1,036,385 +0.01(+0.09%)
Aug 19, 2005 13.55 13.58 13.49 13.51 583,101 +0.00(+0.00%)
Aug 18, 2005 13.48 13.55 13.45 13.51 995,843 -0.00(-0.02%)
Aug 17, 2005 13.48 13.56 13.46 13.51 483,042 +0.03(+0.26%)
Aug 16, 2005 13.65 13.65 13.47 13.47 2,242,266 -0.19(-1.41%)
Aug 15, 2005 13.62 13.69 13.57 13.67 584,395 +0.06(+0.44%)
Aug 12, 2005 13.67 13.67 13.56 13.61 555,067 -0.09(-0.69%)
Aug 11, 2005 13.65 13.71 13.60 13.70 967,810 +0.09(+0.70%)
Aug 10, 2005 13.72 13.78 13.58 13.61 1,245,128 -0.07(-0.52%)
Aug 09, 2005 13.63 13.68 13.60 13.68 663,320 +0.11(+0.82%)
Aug 08, 2005 13.65 13.65 13.54 13.57 528,327 -0.03(-0.24%)
Aug 05, 2005 13.65 13.67 13.58 13.60 507,625 -0.06(-0.42%)
Aug 04, 2005 13.76 13.77 13.63 13.66 1,123,073 -0.14(-1.02%)
Aug 03, 2005 13.76 13.80 13.73 13.80 618,898 +0.03(+0.25%)
Aug 02, 2005 13.71 13.80 13.70 13.76 1,321,897 +0.08(+0.61%)
Aug 01, 2005 13.71 13.72 13.67 13.68 718,525 +0.01(+0.05%)
Jul 29, 2005 13.78 13.78 13.66 13.67 727,151 -0.12(-0.89%)
Jul 28, 2005 13.74 13.80 13.69 13.80 756,047 +0.09(+0.64%)
Jul 27, 2005 13.71 13.72 13.62 13.71 1,107,978 +0.06(+0.42%)
Jul 26, 2005 13.65 13.68 13.61 13.65 901,823 +0.02(+0.12%)
Jul 25, 2005 13.67 13.72 13.59 13.63 739,227 -0.03(-0.22%)
Jul 22, 2005 13.64 13.68 13.58 13.66 809,958 +0.07(+0.55%)
Jul 21, 2005 13.68 13.69 13.57 13.59 727,151 -0.06(-0.46%)
Jul 20, 2005 13.57 13.70 13.53 13.65 789,257 +0.04(+0.29%)
Jul 19, 2005 13.51 13.64 13.51 13.61 912,605 +0.11(+0.81%)
Jul 18, 2005 13.52 13.55 13.49 13.50 479,592 -0.05(-0.36%)
Jul 15, 2005 13.56 13.57 13.49 13.55 777,612 +0.00(+0.02%)
Jul 14, 2005 13.60 13.63 13.51 13.55 938,913 +0.05(+0.36%)
Jul 13, 2005 13.49 13.51 13.45 13.50 478,298 +0.02(+0.14%)
Jul 12, 2005 13.45 13.53 13.42 13.48 916,055 +0.03(+0.26%)
Jul 11, 2005 13.39 13.47 13.37 13.45 1,369,770 +0.09(+0.68%)
Jul 08, 2005 13.19 13.38 13.15 13.36 935,463 +0.17(+1.30%)
Jul 07, 2005 13.03 13.19 13.03 13.19 862,144 +0.05(+0.39%)
Jul 06, 2005 13.26 13.27 13.12 13.14 662,889 -0.13(-0.96%)
Jul 05, 2005 13.11 13.27 13.11 13.26 875,945 +0.14(+1.06%)
Jul 01, 2005 13.13 13.18 13.10 13.12 2,024,465 +0.02(+0.18%)
Jun 30, 2005 13.24 13.24 13.07 13.10 1,373,652 -0.10(-0.74%)
Jun 29, 2005 13.28 13.28 13.19 13.20 722,407 -0.06(-0.47%)
Jun 28, 2005 13.16 13.26 13.14 13.26 853,950 +0.15(+1.13%)
Jun 27, 2005 13.13 13.15 13.08 13.11 981,180 +0.01(+0.09%)
Jun 24, 2005 13.23 13.23 13.10 13.10 990,237 -0.13(-0.95%)
Jun 23, 2005 13.40 13.41 13.22 13.23 1,774,318 -0.19(-1.43%)
Jun 22, 2005 13.43 13.47 13.35 13.42 929,425 +0.01(+0.10%)
Jun 21, 2005 13.44 13.46 13.38 13.40 722,838 -0.06(-0.48%)
Jun 20, 2005 13.42 13.50 13.41 13.47 640,893 -0.00(-0.02%)
Jun 17, 2005 13.52 13.52 13.45 13.47 782,787 +0.04(+0.28%)
Jun 16, 2005 13.39 13.44 13.38 13.43 917,349 +0.06(+0.42%)
Jun 15, 2005 13.41 13.44 13.30 13.38 869,045 +0.02(+0.17%)
Jun 14, 2005 13.35 13.41 13.32 13.36 1,208,469 -0.02(-0.12%)
Jun 13, 2005 13.33 13.42 13.29 13.37 731,895 +0.03(+0.23%)
Jun 10, 2005 13.40 13.42 13.26 13.34 627,524 -0.06(-0.42%)
Jun 09, 2005 13.32 13.41 13.27 13.40 981,611 +0.06(+0.49%)
Jun 08, 2005 13.41 13.42 13.30 13.33 840,149 -0.03(-0.24%)
Jun 07, 2005 13.39 13.49 13.36 13.36 896,216 +0.00(+0.02%)
Jun 06, 2005 13.35 13.38 13.30 13.36 1,148,088 +0.01(+0.09%)
Jun 03, 2005 13.45 13.46 13.32 13.35 938,913 -0.11(-0.81%)
Jun 02, 2005 13.41 13.46 13.38 13.46 4,378,867 +0.05(+0.36%)
Jun 01, 2005 13.30 13.46 13.30 13.41 3,172,123 +0.11(+0.80%)
May 31, 2005 13.62 13.62 13.30 13.30 877,239 -0.10(-0.73%)
May 27, 2005 13.39 13.40 13.35 13.40 1,347,775 +0.01(+0.09%)
May 26, 2005 13.37 13.40 13.35 13.39 802,195 +0.07(+0.52%)
May 25, 2005 13.41 13.41 13.26 13.32 1,105,391 -0.01(-0.09%)
May 24, 2005 13.34 13.37 13.29 13.33 1,148,088 -0.01(-0.07%)
May 23, 2005 13.32 13.39 13.28 13.34 2,494,569 +0.04(+0.33%)
May 20, 2005 13.31 13.31 13.24 13.30 902,685 -0.01(-0.09%)
May 19, 2005 13.29 13.32 13.25 13.31 912,174 +0.06(+0.44%)
May 18, 2005 13.17 13.27 13.15 13.25 1,751,460 +0.14(+1.10%)
May 17, 2005 13.00 13.13 12.97 13.11 524,014 +0.06(+0.43%)
May 16, 2005 12.95 13.06 12.93 13.05 647,363 +0.11(+0.88%)
May 13, 2005 12.98 13.02 12.85 12.94 751,303 -0.01(-0.09%)
May 12, 2005 13.08 13.10 12.92 12.95 473,985 -0.13(-0.97%)
May 11, 2005 12.98 13.08 12.89 13.08 618,898 +0.10(+0.75%)
May 10, 2005 13.07 13.07 12.95 12.98 2,288,845 -0.13(-1.01%)
May 09, 2005 13.07 13.12 13.02 13.11 872,926 +0.09(+0.71%)
May 06, 2005 13.15 13.16 13.02 13.02 682,297 -0.04(-0.30%)
May 05, 2005 13.09 13.11 12.99 13.06 652,107 -0.01(-0.05%)
May 04, 2005 13.00 13.09 12.94 13.07 645,206 +0.07(+0.55%)
May 03, 2005 12.95 13.01 12.89 12.99 1,073,044 +0.03(+0.21%)
May 02, 2005 12.93 12.97 12.86 12.97 737,502 +0.07(+0.58%)
Apr 29, 2005 12.82 12.90 12.69 12.89 858,694 +0.15(+1.18%)
Apr 28, 2005 12.87 12.88 12.73 12.74 1,012,232 -0.16(-1.22%)
Apr 27, 2005 12.79 12.93 12.75 12.90 1,266,692 +0.04(+0.29%)
Apr 26, 2005 12.91 13.01 12.85 12.86 768,555 -0.10(-0.77%)
Apr 25, 2005 12.93 12.99 12.90 12.96 631,405 +0.12(+0.90%)
Apr 22, 2005 12.91 12.95 12.76 12.85 1,136,012 -0.10(-0.81%)
Apr 21, 2005 12.83 12.96 12.78 12.95 1,698,412 +0.28(+2.20%)
Apr 20, 2005 12.87 12.89 12.66 12.67 1,079,513 -0.17(-1.32%)
Apr 19, 2005 12.84 12.86 12.77 12.84 1,120,486 +0.06(+0.51%)
Apr 18, 2005 12.77 12.83 12.71 12.78 1,832,542 +0.03(+0.24%)
Apr 15, 2005 12.91 12.96 12.74 12.75 1,562,987 -0.22(-1.72%)
Apr 14, 2005 13.08 13.09 12.93 12.97 1,421,956 -0.11(-0.82%)
Apr 13, 2005 13.19 13.20 13.04 13.07 577,063 -0.12(-0.90%)
Apr 12, 2005 13.14 13.23 13.01 13.19 1,026,034 +0.05(+0.41%)
Apr 11, 2005 13.19 13.19 13.12 13.14 325,622 +0.00(+0.04%)
Apr 08, 2005 13.24 13.26 13.14 13.14 743,971 -0.12(-0.91%)
Apr 07, 2005 13.18 13.26 13.14 13.26 888,022 +0.09(+0.72%)
Apr 06, 2005 13.19 13.22 13.13 13.16 1,572,476 +0.00(+0.04%)
Apr 05, 2005 13.10 13.16 13.08 13.16 561,536 +0.06(+0.42%)
Apr 04, 2005 13.02 13.11 12.99 13.10 937,620 +0.08(+0.62%)
Apr 01, 2005 13.19 13.19 13.00 13.02 3,363,183 -0.08(-0.62%)
Mar 31, 2005 13.17 13.17 13.10 13.10 893,197 -0.03(-0.26%)
Mar 30, 2005 13.01 13.17 13.01 13.14 2,526,053 +0.18(+1.40%)
Mar 29, 2005 13.04 13.13 12.94 12.95 1,089,864 -0.13(-1.03%)
Mar 28, 2005 13.08 13.14 13.08 13.09 939,776 -0.03(-0.21%)
Mar 24, 2005 13.16 13.20 13.11 13.12 693,079 +0.00(+0.04%)
Mar 23, 2005 13.07 13.16 13.06 13.11 850,499 +0.05(+0.36%)
Mar 22, 2005 13.22 13.27 13.07 13.07 986,355 -0.13(-0.97%)
Mar 21, 2005 13.22 13.24 13.13 13.19 670,221 -0.05(-0.40%)
Mar 18, 2005 13.25 13.28 13.17 13.25 789,688 +0.02(+0.18%)
Mar 17, 2005 13.24 13.27 13.19 13.22 622,348 +0.01(+0.07%)
Mar 16, 2005 13.29 13.31 13.17 13.21 800,901 -0.10(-0.77%)
Mar 15, 2005 13.46 13.46 13.32 13.32 665,908 -0.10(-0.73%)
Mar 14, 2005 13.40 13.42 13.35 13.41 674,103 +0.03(+0.26%)
Mar 11, 2005 13.49 13.52 13.35 13.38 519,270 -0.12(-0.86%)
Mar 10, 2005 13.50 13.52 13.38 13.49 815,565 +0.03(+0.22%)
Mar 09, 2005 13.55 13.60 13.45 13.46 997,569 -0.09(-0.68%)
Mar 08, 2005 13.62 13.65 13.54 13.56 870,339 -0.06(-0.44%)
Mar 07, 2005 13.63 13.68 13.61 13.62 651,676 +0.00(+0.02%)
Mar 04, 2005 13.54 13.64 13.52 13.62 756,479 +0.12(+0.88%)
Mar 03, 2005 13.53 13.55 13.42 13.50 491,668 +0.00(+0.03%)
Mar 02, 2005 13.42 13.55 13.40 13.49 667,633 +0.03(+0.24%)
Mar 01, 2005 13.45 13.50 13.43 13.46 901,391 +0.04(+0.29%)
Feb 28, 2005 13.44 13.49 13.36 13.42 1,313,271 -0.06(-0.43%)
Feb 25, 2005 13.38 13.48 13.35 13.48 960,909 +0.10(+0.75%)
Feb 24, 2005 13.26 13.38 13.21 13.38 1,107,547 +0.12(+0.87%)
Feb 23, 2005 13.22 13.26 13.17 13.26 1,015,683 +0.08(+0.58%)
Feb 22, 2005 13.31 13.37 13.17 13.19 1,913,624 -0.19(-1.40%)
Feb 18, 2005 13.34 13.39 13.31 13.37 660,733 +0.04(+0.31%)
Feb 17, 2005 13.44 13.46 13.33 13.33 605,097 -0.11(-0.84%)
Feb 16, 2005 13.40 13.46 13.39 13.45 633,562 +0.01(+0.10%)
Feb 15, 2005 13.39 13.47 13.36 13.43 600,784 +0.06(+0.42%)
Feb 14, 2005 13.36 13.39 13.33 13.38 614,154 +0.02(+0.16%)
Feb 11, 2005 13.26 13.39 13.20 13.36 713,350 +0.08(+0.61%)
Feb 10, 2005 13.24 13.28 13.19 13.27 791,844 +0.07(+0.53%)
Feb 09, 2005 13.33 13.35 13.20 13.20 667,633 -0.11(-0.85%)
Feb 08, 2005 13.31 13.37 13.11 13.32 1,750,166 -0.01(-0.09%)
Feb 07, 2005 13.36 13.36 13.29 13.33 884,571 -0.03(-0.19%)
Feb 04, 2005 13.22 13.36 13.19 13.36 740,952 +0.14(+1.03%)
Feb 03, 2005 13.24 13.25 13.17 13.22 789,257 -0.04(-0.32%)
Feb 02, 2005 13.22 13.27 13.19 13.26 872,495 +0.07(+0.51%)
Feb 01, 2005 13.11 13.20 13.09 13.19 678,847 +0.09(+0.71%)
Jan 31, 2005 13.12 13.12 13.06 13.10 720,250 +0.06(+0.44%)
Jan 28, 2005 13.08 13.08 12.95 13.04 960,909 -0.01(-0.09%)
Jan 27, 2005 13.02 13.07 12.98 13.05 1,050,617 +0.01(+0.07%)
Jan 26, 2005 13.04 13.08 13.02 13.04 748,284 +0.04(+0.34%)
Jan 25, 2005 13.02 13.06 12.97 13.00 1,661,321 +0.09(+0.68%)
Jan 24, 2005 12.97 13.02 12.91 12.91 2,039,992 -0.08(-0.64%)
Jan 21, 2005 13.11 13.11 12.94 13.00 669,790 -0.07(-0.55%)
Jan 20, 2005 13.09 13.14 13.04 13.07 554,636 -0.11(-0.84%)
Jan 19, 2005 13.29 13.29 13.16 13.18 624,505 -0.13(-0.98%)
Jan 18, 2005 13.15 13.31 13.11 13.31 615,016 +0.12(+0.91%)
Jan 14, 2005 13.15 13.19 13.10 13.19 525,740 +0.09(+0.65%)
Jan 13, 2005 13.20 13.23 13.07 13.10 1,233,052 -0.11(-0.86%)
Jan 12, 2005 13.19 13.25 13.08 13.22 1,789,845 +0.05(+0.39%)
Jan 11, 2005 13.22 13.22 13.12 13.17 2,075,357 -0.08(-0.61%)
Jan 10, 2005 13.12 13.29 13.12 13.25 1,684,179 +0.07(+0.56%)
Jan 07, 2005 13.19 13.23 13.12 13.17 686,610 -0.00(-0.03%)
Jan 06, 2005 13.14 13.22 13.12 13.18 844,461 +0.04(+0.32%)
Jan 05, 2005 13.22 13.25 13.10 13.14 559,380 -0.07(-0.53%)
Jan 04, 2005 13.40 13.40 13.15 13.20 666,339 -0.10(-0.78%)
Jan 03, 2005 13.46 13.52 13.31 13.31 1,466,379 -0.08(-0.61%)
Dec 31, 2004 13.48 13.49 13.39 13.39 686,179 -0.05(-0.35%)
Dec 30, 2004 13.45 13.50 13.44 13.44 644,775 -0.01(-0.09%)
Dec 29, 2004 13.47 13.47 13.41 13.45 690,492 -0.02(-0.17%)
Dec 28, 2004 13.37 13.47 13.37 13.47 772,868 +0.09(+0.66%)
Dec 27, 2004 13.49 13.50 13.37 13.38 1,588,865 -0.19(-1.42%)
Dec 23, 2004 13.56 13.60 13.54 13.58 801,764 +0.03(+0.19%)
Dec 22, 2004 13.52 13.58 13.49 13.55 639,600 +0.05(+0.34%)
Dec 21, 2004 13.46 13.53 13.40 13.50 1,097,627 +0.08(+0.62%)
Dec 20, 2004 13.49 13.51 13.38 13.42 644,775 +0.03(+0.23%)
Dec 17, 2004 13.45 13.47 13.38 13.39 948,833 -0.14(-1.06%)
Dec 16, 2004 13.53 13.59 13.48 13.53 715,506 +0.00(+0.03%)
Dec 15, 2004 13.54 13.54 13.44 13.53 556,792 +0.02(+0.17%)
Dec 14, 2004 13.47 13.55 13.46 13.51 442,501 +0.06(+0.41%)
Dec 13, 2004 13.45 13.46 13.35 13.45 537,816 +0.10(+0.73%)
Dec 10, 2004 13.36 13.38 13.30 13.35 682,297 -0.02(-0.14%)
Dec 09, 2004 13.25 13.39 13.19 13.37 703,862 +0.09(+0.66%)
Dec 08, 2004 13.22 13.31 13.22 13.28 3,150,558 +0.07(+0.51%)
Dec 07, 2004 13.38 13.39 13.22 13.22 651,676 -0.12(-0.87%)
Dec 06, 2004 13.38 13.39 13.31 13.33 658,576 -0.03(-0.26%)
Dec 03, 2004 13.36 13.48 13.35 13.37 810,821 -0.02(-0.16%)
Dec 02, 2004 13.31 13.41 13.28 13.39 1,259,792 +0.10(+0.77%)
Dec 01, 2004 13.16 13.31 13.13 13.29 536,953 +0.18(+1.36%)
Nov 30, 2004 13.16 13.16 13.09 13.11 846,618 +0.00(+0.04%)
Nov 29, 2004 13.25 13.25 13.09 13.10 694,373 -0.10(-0.79%)
Nov 26, 2004 13.20 13.24 13.20 13.21 189,766 +0.00(+0.02%)
Nov 24, 2004 13.20 13.23 13.16 13.20 738,365 +0.05(+0.35%)
Nov 23, 2004 13.19 13.20 13.08 13.16 2,479,906 -0.04(-0.28%)
Nov 22, 2004 13.15 13.22 13.08 13.20 1,004,038 +0.04(+0.28%)
Nov 19, 2004 13.33 13.33 13.14 13.16 818,584 -0.16(-1.20%)
Nov 18, 2004 13.32 13.35 13.27 13.32 749,578 +0.02(+0.16%)
Nov 17, 2004 13.33 13.38 13.25 13.30 649,088 +0.06(+0.44%)
Nov 16, 2004 13.29 13.29 13.21 13.24 988,512 -0.09(-0.70%)
Nov 15, 2004 13.27 13.33 13.25 13.33 1,857,126 +0.06(+0.44%)
Nov 12, 2004 13.23 13.28 13.15 13.27 1,044,148 +0.09(+0.67%)
Nov 11, 2004 13.11 13.20 13.08 13.19 477,004 +0.10(+0.74%)
Nov 10, 2004 13.10 13.13 13.05 13.09 734,052 +0.00(+0.00%)
Nov 09, 2004 13.12 13.15 13.05 13.09 584,395 -0.00(-0.04%)
Nov 08, 2004 13.08 13.11 13.05 13.09 618,467 -0.01(-0.05%)
Nov 05, 2004 13.10 13.15 13.02 13.10 859,988 +0.09(+0.68%)
Nov 04, 2004 12.86 13.02 12.79 13.01 2,854,695 +0.17(+1.32%)
Nov 03, 2004 12.94 12.94 12.77 12.84 1,557,812 +0.17(+1.35%)
Nov 02, 2004 12.71 12.80 12.64 12.67 656,851 +0.00(+0.00%)
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.