Skip to main content

US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 41.16 41.20 40.78 40.98 31,271 +0.31(+0.75%)
Jan 28, 2005 41.02 41.02 40.40 40.68 36,501 -0.01(-0.02%)
Jan 27, 2005 40.54 40.80 40.37 40.69 58,090 +0.13(+0.31%)
Jan 26, 2005 40.45 40.73 40.27 40.56 108,057 +0.45(+1.12%)
Jan 25, 2005 40.12 40.48 40.10 40.11 68,440 +0.25(+0.63%)
Jan 24, 2005 40.47 40.55 39.86 39.86 126,419 -0.57(-1.40%)
Jan 21, 2005 40.74 41.01 40.40 40.43 102,382 -0.37(-0.90%)
Jan 20, 2005 40.74 41.21 40.72 40.80 124,082 -0.09(-0.22%)
Jan 19, 2005 41.83 41.83 40.89 40.89 59,426 -1.15(-2.74%)
Jan 18, 2005 41.43 42.04 41.36 42.04 90,919 +0.40(+0.95%)
Jan 14, 2005 41.56 41.81 41.49 41.64 126,975 +0.25(+0.61%)
Jan 13, 2005 41.89 41.90 41.34 41.39 74,115 -0.49(-1.16%)
Jan 12, 2005 41.69 41.87 41.31 41.87 74,115 +0.24(+0.58%)
Jan 11, 2005 41.74 41.78 41.31 41.63 77,565 -0.30(-0.71%)
Jan 10, 2005 41.95 42.30 41.79 41.93 46,294 +0.05(+0.11%)
Jan 07, 2005 42.14 42.23 41.59 41.88 54,974 +0.15(+0.37%)
Jan 06, 2005 42.13 42.19 41.73 41.73 79,234 -0.31(-0.75%)
Jan 05, 2005 42.23 42.61 41.94 42.05 77,454 -0.22(-0.51%)
Jan 04, 2005 43.40 43.43 42.00 42.26 176,942 -0.88(-2.04%)
Jan 03, 2005 44.03 44.11 43.13 43.14 67,216 -0.40(-0.93%)
Dec 31, 2004 43.75 43.80 43.55 43.55 58,201 -0.03(-0.06%)
Dec 30, 2004 43.66 43.73 43.57 43.57 42,622 -0.01(-0.02%)
Dec 29, 2004 43.36 43.73 43.36 43.58 73,002 +0.06(+0.14%)
Dec 28, 2004 43.40 43.57 43.31 43.52 116,960 +0.21(+0.48%)
Dec 27, 2004 43.69 43.73 43.24 43.31 56,532 -0.22(-0.52%)
Dec 23, 2004 43.47 43.64 43.36 43.54 52,526 -0.50(-1.14%)
Dec 22, 2004 44.00 44.26 43.91 44.04 47,073 +0.19(+0.43%)
Dec 21, 2004 43.72 44.00 43.55 43.85 41,954 +0.36(+0.83%)
Dec 20, 2004 43.94 44.00 43.30 43.49 131,316 -0.31(-0.70%)
Dec 17, 2004 43.91 44.07 43.68 43.80 53,750 -0.27(-0.61%)
Dec 16, 2004 44.22 44.57 43.84 44.07 232,028 -0.23(-0.53%)
Dec 15, 2004 44.28 44.56 44.10 44.30 96,483 +0.06(+0.14%)
Dec 14, 2004 44.03 44.38 44.03 44.24 47,518 +0.22(+0.51%)
Dec 13, 2004 44.03 44.18 43.69 44.01 38,838 +0.26(+0.60%)
Dec 10, 2004 43.70 43.93 43.58 43.75 99,711 -0.14(-0.33%)
Dec 09, 2004 43.55 44.03 43.17 43.90 136,880 -0.07(-0.16%)
Dec 08, 2004 44.17 44.18 43.85 43.97 46,405 -0.11(-0.24%)
Dec 07, 2004 44.85 45.13 44.08 44.08 83,129 -0.68(-1.53%)
Dec 06, 2004 44.51 44.93 44.26 44.76 150,345 +0.49(+1.10%)
Dec 03, 2004 44.61 44.88 44.27 44.27 83,129 +0.23(+0.53%)
Dec 02, 2004 43.94 44.48 43.88 44.04 81,571 +0.05(+0.12%)
Dec 01, 2004 43.18 44.04 43.18 43.99 88,026 +0.90(+2.09%)
Nov 30, 2004 43.57 43.57 43.05 43.09 80,236 -0.23(-0.54%)
Nov 29, 2004 43.65 43.72 43.04 43.32 94,925 +0.11(+0.25%)
Nov 26, 2004 43.34 43.46 43.21 43.21 15,579 -0.17(-0.39%)
Nov 24, 2004 43.27 43.39 43.10 43.38 38,727 +0.32(+0.75%)
Nov 23, 2004 43.08 43.30 42.76 43.06 106,722 -0.09(-0.21%)
Nov 22, 2004 42.74 43.19 42.58 43.15 86,690 +0.12(+0.27%)
Nov 19, 2004 43.75 43.75 43.03 43.03 64,767 -0.80(-1.82%)
Nov 18, 2004 43.48 43.84 43.37 43.83 85,244 +0.32(+0.74%)
Nov 17, 2004 43.53 43.92 43.36 43.51 88,693 +0.52(+1.21%)
Nov 16, 2004 42.95 43.13 42.76 42.99 36,723 -0.31(-0.73%)
Nov 15, 2004 42.93 43.32 42.89 43.30 99,599 +0.44(+1.03%)
Nov 12, 2004 42.55 42.86 42.35 42.86 72,001 +0.55(+1.30%)
Nov 11, 2004 41.81 42.31 41.79 42.31 94,369 +0.64(+1.53%)
Nov 10, 2004 42.01 42.01 41.59 41.68 83,908 -0.50(-1.19%)
Nov 09, 2004 42.22 42.34 41.96 42.18 65,658 +0.05(+0.11%)
Nov 08, 2004 42.13 42.23 42.01 42.14 75,896 -0.02(-0.04%)
Nov 05, 2004 42.04 42.30 41.86 42.15 119,742 +0.53(+1.27%)
Nov 04, 2004 41.21 41.73 41.03 41.62 60,093 +0.34(+0.83%)
Nov 03, 2004 41.92 41.96 41.14 41.28 111,062 +0.11(+0.26%)
Nov 02, 2004 41.02 41.55 40.98 41.17 161,362 +0.12(+0.28%)
Nov 01, 2004 40.89 41.15 40.72 41.06 122,969 +0.22(+0.55%)
Oct 29, 2004 40.90 41.07 40.54 40.83 36,390 +0.06(+0.15%)
Oct 28, 2004 40.59 41.01 40.51 40.77 328,290 +0.10(+0.24%)
Oct 27, 2004 39.79 40.72 39.63 40.67 129,090 +1.01(+2.54%)
Oct 26, 2004 39.65 39.72 39.29 39.66 19,919 +0.06(+0.16%)
Oct 25, 2004 39.60 39.80 39.51 39.60 27,153 -0.12(-0.29%)
Oct 22, 2004 40.53 40.53 39.63 39.72 26,819 -0.81(-2.00%)
Oct 21, 2004 40.24 40.72 40.07 40.53 85,466 +0.61(+1.53%)
Oct 20, 2004 39.72 40.11 39.50 39.92 28,043 +0.07(+0.18%)
Oct 19, 2004 40.35 40.47 39.82 39.84 69,330 +0.10(+0.25%)
Oct 18, 2004 39.09 39.74 39.09 39.74 50,189 +0.52(+1.33%)
Oct 15, 2004 39.18 39.53 39.13 39.22 83,129 +0.06(+0.16%)
Oct 14, 2004 39.58 39.63 39.06 39.16 35,722 -0.38(-0.95%)
Oct 13, 2004 40.15 40.19 39.39 39.54 31,716 +0.14(+0.37%)
Oct 12, 2004 39.22 39.57 39.02 39.39 32,940 -0.27(-0.68%)
Oct 11, 2004 39.44 39.66 39.41 39.66 17,249 +0.12(+0.30%)
Oct 08, 2004 40.03 40.24 39.37 39.55 132,762 -0.74(-1.83%)
Oct 07, 2004 40.55 40.75 40.28 40.28 82,128 -0.30(-0.73%)
Oct 06, 2004 40.21 40.61 40.09 40.58 258,848 +0.22(+0.53%)
Oct 05, 2004 40.26 40.46 40.09 40.36 32,161 +0.18(+0.45%)
Oct 04, 2004 40.29 40.56 40.19 40.19 102,827 +0.31(+0.79%)
Oct 01, 2004 39.05 39.92 39.04 39.87 53,750 +1.26(+3.26%)
Sep 30, 2004 38.64 38.82 38.45 38.61 75,784 +0.15(+0.40%)
Sep 29, 2004 37.98 38.56 37.95 38.46 978,972 +0.50(+1.33%)
Sep 28, 2004 37.97 38.06 37.61 37.96 28,934 +0.04(+0.09%)
Sep 27, 2004 38.03 38.29 37.86 37.92 49,076 -0.34(-0.89%)
Sep 24, 2004 38.69 38.91 38.25 38.26 31,382 -0.48(-1.23%)
Sep 23, 2004 38.61 38.87 38.48 38.74 38,059 +0.14(+0.37%)
Sep 22, 2004 38.91 39.06 38.57 38.59 40,507 -0.79(-2.01%)
Sep 21, 2004 39.27 39.51 39.15 39.39 27,264 +0.25(+0.64%)
Sep 20, 2004 38.64 39.47 38.64 39.13 58,869 +0.36(+0.93%)
Sep 17, 2004 38.75 38.87 38.48 38.77 44,180 +0.18(+0.47%)
Sep 16, 2004 38.76 38.98 38.59 38.59 23,926 +0.05(+0.12%)
Sep 15, 2004 38.87 38.89 38.49 38.55 54,195 -0.62(-1.58%)
Sep 14, 2004 38.80 39.27 38.80 39.17 53,416 +0.14(+0.37%)
Sep 13, 2004 39.09 39.50 39.00 39.03 480,416 +0.23(+0.60%)
Sep 10, 2004 38.16 38.95 38.08 38.79 33,608 +0.76(+2.01%)
Sep 09, 2004 37.61 38.26 37.53 38.03 527,935 +0.61(+1.63%)
Sep 08, 2004 37.24 37.60 37.24 37.42 27,709 +0.07(+0.19%)
Sep 07, 2004 37.43 37.56 37.17 37.35 41,397 +0.19(+0.51%)
Sep 03, 2004 37.43 37.62 37.03 37.16 75,784 -0.99(-2.59%)
Sep 02, 2004 37.71 38.15 37.55 38.15 37,391 +0.47(+1.24%)
Sep 01, 2004 37.58 37.96 37.38 37.68 13,576 +0.20(+0.53%)
Aug 31, 2004 37.49 37.62 37.01 37.48 71,556 -0.10(-0.26%)
Aug 30, 2004 37.90 37.99 37.54 37.58 48,408 -0.58(-1.51%)
Aug 27, 2004 37.97 38.26 37.97 38.15 15,579 +0.22(+0.57%)
Aug 26, 2004 38.00 38.11 37.88 37.94 23,703 -0.19(-0.49%)
Aug 25, 2004 37.67 38.24 37.52 38.13 31,382 +0.58(+1.53%)
Aug 24, 2004 38.10 38.10 37.46 37.55 30,937 -0.34(-0.90%)
Aug 23, 2004 37.74 38.15 37.74 37.89 22,479 +0.26(+0.69%)
Aug 20, 2004 37.26 37.85 37.26 37.63 14,244 +0.15(+0.41%)
Aug 19, 2004 37.45 37.67 37.25 37.48 52,081 -0.04(-0.12%)
Aug 18, 2004 36.56 37.69 36.52 37.53 42,399 +0.74(+2.00%)
Aug 17, 2004 36.71 37.02 36.65 36.79 30,380 +0.29(+0.79%)
Aug 16, 2004 36.29 36.66 36.23 36.50 26,151 +0.48(+1.32%)
Aug 13, 2004 36.08 36.17 35.81 36.02 64,545 +0.22(+0.63%)
Aug 12, 2004 36.34 36.39 35.67 35.80 75,117 -0.99(-2.69%)
Aug 11, 2004 36.87 36.87 36.47 36.79 123,080 -1.03(-2.73%)
Aug 10, 2004 37.60 37.88 37.42 37.82 81,794 +0.58(+1.54%)
Aug 09, 2004 37.35 37.45 37.21 37.25 97,596 -0.04(-0.10%)
Aug 06, 2004 37.97 38.06 37.21 37.28 132,762 -1.09(-2.83%)
Aug 05, 2004 39.09 39.17 38.37 38.37 18,473 -0.55(-1.41%)
Aug 04, 2004 38.91 39.16 38.63 38.92 13,242 -0.05(-0.14%)
Aug 03, 2004 39.58 39.58 38.87 38.97 38,838 -0.75(-1.88%)
Aug 02, 2004 39.26 39.82 39.26 39.72 20,253 +0.16(+0.41%)
Jul 30, 2004 39.42 39.88 39.27 39.56 39,283 +0.26(+0.66%)
Jul 29, 2004 39.21 39.56 39.12 39.30 25,595 +0.43(+1.11%)
Jul 28, 2004 38.68 38.94 38.17 38.86 25,818 +0.04(+0.09%)
Jul 27, 2004 38.74 39.04 38.37 38.83 82,907 +0.43(+1.12%)
Jul 26, 2004 38.65 38.78 38.28 38.40 114,400 -0.26(-0.67%)
Jul 23, 2004 38.95 39.08 38.45 38.66 25,595 -0.82(-2.07%)
Jul 22, 2004 38.88 39.59 38.70 39.48 44,847 +0.42(+1.08%)
Jul 21, 2004 40.28 40.36 38.92 39.05 60,427 -0.68(-1.72%)
Jul 20, 2004 39.02 39.74 39.02 39.74 29,379 +0.80(+2.05%)
Jul 19, 2004 38.91 39.22 38.59 38.94 65,546 +0.09(+0.23%)
Jul 16, 2004 39.67 39.73 38.80 38.85 38,170 -0.51(-1.30%)
Jul 15, 2004 39.74 39.83 39.34 39.36 68,885 -0.06(-0.16%)
Jul 14, 2004 39.40 40.03 39.40 39.42 88,360 -0.91(-2.25%)
Jul 13, 2004 40.51 40.59 40.23 40.33 28,266 +0.03(+0.07%)
Jul 12, 2004 40.27 40.47 39.96 40.30 86,913 -0.34(-0.84%)
Jul 09, 2004 40.66 40.90 40.54 40.64 64,656 +0.31(+0.78%)
Jul 08, 2004 40.48 40.91 40.33 40.33 70,777 -0.63(-1.54%)
Jul 07, 2004 40.93 41.20 40.76 40.96 41,731 +0.14(+0.35%)
Jul 06, 2004 41.43 41.43 40.48 40.81 32,161 -1.19(-2.82%)
Jul 02, 2004 42.33 42.33 41.79 42.00 143,668 -0.37(-0.87%)
Jul 01, 2004 43.31 43.31 42.14 42.37 27,709 -0.94(-2.18%)
Jun 30, 2004 43.20 43.54 42.92 43.31 41,064 +0.34(+0.79%)
Jun 29, 2004 42.57 43.13 42.54 42.97 135,767 +0.32(+0.76%)
Jun 28, 2004 43.27 43.27 42.50 42.65 18,807 -0.35(-0.82%)
Jun 25, 2004 42.92 43.22 42.73 43.00 22,590 +0.05(+0.13%)
Jun 24, 2004 43.05 43.33 42.67 42.94 31,938 -0.11(-0.25%)
Jun 23, 2004 42.34 43.10 42.29 43.05 36,278 +0.59(+1.40%)
Jun 22, 2004 41.81 42.46 41.57 42.46 43,734 +0.67(+1.61%)
Jun 21, 2004 42.19 42.31 41.66 41.78 34,943 -0.22(-0.53%)
Jun 18, 2004 41.63 42.32 41.59 42.01 29,935 +0.02(+0.04%)
Jun 17, 2004 42.11 42.14 41.83 41.99 18,918 -0.24(-0.57%)
Jun 16, 2004 42.52 42.58 42.23 42.23 31,493 -0.26(-0.61%)
Jun 15, 2004 42.37 42.90 42.37 42.49 53,305 +0.49(+1.16%)
Jun 14, 2004 42.28 42.43 41.75 42.01 69,664 -0.49(-1.16%)
Jun 10, 2004 42.65 42.65 42.30 42.50 36,612 +0.03(+0.06%)
Jun 09, 2004 42.73 42.96 42.34 42.48 23,258 -0.57(-1.32%)
Jun 08, 2004 42.63 43.09 42.55 43.04 32,717 +0.32(+0.76%)
Jun 07, 2004 42.05 42.85 42.05 42.72 18,028 +0.84(+2.02%)
Jun 04, 2004 42.01 42.23 41.83 41.87 56,643 +0.64(+1.55%)
Jun 03, 2004 41.74 41.78 41.23 41.24 55,531 -0.76(-1.82%)
Jun 02, 2004 42.16 42.20 41.68 42.00 20,810 -0.09(-0.21%)
Jun 01, 2004 41.94 42.23 41.63 42.09 55,085 -0.26(-0.62%)
May 28, 2004 42.14 42.35 41.96 42.35 17,694 +0.19(+0.45%)
May 27, 2004 42.18 42.32 41.70 42.16 42,065 +0.35(+0.84%)
May 26, 2004 41.66 42.01 41.42 41.81 49,299 +0.15(+0.37%)
May 25, 2004 40.87 41.87 40.60 41.66 60,205 +0.64(+1.56%)
May 24, 2004 41.17 41.24 40.68 41.02 41,064 +0.27(+0.66%)
May 21, 2004 40.78 40.90 40.40 40.75 34,386 +0.21(+0.51%)
May 20, 2004 40.43 40.80 40.23 40.54 53,527 -0.11(-0.27%)
May 19, 2004 40.93 41.39 40.47 40.65 69,886 +0.44(+1.10%)
May 18, 2004 40.27 40.44 40.13 40.21 50,523 +0.37(+0.92%)
May 17, 2004 39.66 40.02 39.45 39.84 47,852 -0.60(-1.49%)
May 14, 2004 40.93 40.93 40.19 40.45 37,836 -0.69(-1.68%)
May 13, 2004 41.01 41.30 40.63 41.14 32,940 +0.06(+0.15%)
May 12, 2004 41.04 41.07 39.92 41.07 47,296 -0.23(-0.57%)
May 11, 2004 40.89 41.34 40.83 41.31 68,885 +0.95(+2.36%)
May 10, 2004 40.21 40.63 40.08 40.36 30,714 -0.53(-1.30%)
May 07, 2004 40.89 41.37 40.80 40.89 23,926 +0.27(+0.66%)
May 06, 2004 40.44 40.89 40.32 40.62 72,112 -0.45(-1.09%)
May 05, 2004 40.97 41.20 40.67 41.07 29,267 +0.20(+0.48%)
May 04, 2004 40.45 41.08 40.25 40.87 38,949 +0.65(+1.61%)
May 03, 2004 40.21 40.86 39.94 40.22 98,153 +0.27(+0.67%)
Apr 30, 2004 40.84 41.07 39.95 39.95 156,911 -1.12(-2.73%)
Apr 29, 2004 41.87 41.87 40.50 41.07 79,123 -0.77(-1.85%)
Apr 28, 2004 42.37 42.48 41.70 41.85 36,723 -0.85(-2.00%)
Apr 27, 2004 42.95 43.38 42.54 42.70 28,822 -0.29(-0.67%)
Apr 26, 2004 43.54 43.59 42.76 42.99 51,858 -0.36(-0.83%)
Apr 23, 2004 43.20 43.54 43.06 43.35 30,937 +0.71(+1.66%)
Apr 22, 2004 41.92 42.97 41.76 42.64 29,156 +0.53(+1.26%)
Apr 21, 2004 42.04 42.15 41.62 42.11 23,035 +0.47(+1.12%)
Apr 20, 2004 42.68 42.86 41.64 41.64 17,249 -0.89(-2.09%)
Apr 19, 2004 42.03 42.53 41.97 42.53 21,366 +0.51(+1.22%)
Apr 16, 2004 42.29 42.40 41.74 42.02 72,112 -0.30(-0.70%)
Apr 15, 2004 43.31 43.53 42.21 42.31 77,788 -1.02(-2.34%)
Apr 14, 2004 43.06 43.69 43.02 43.33 134,877 -0.20(-0.45%)
Apr 13, 2004 44.23 44.23 43.29 43.53 65,769 -0.58(-1.30%)
Apr 12, 2004 44.09 44.12 43.86 44.10 127,866 +0.43(+0.99%)
Apr 08, 2004 44.23 44.38 43.62 43.67 88,805 -0.04(-0.08%)
Apr 07, 2004 43.90 44.00 43.31 43.71 40,618 -0.27(-0.61%)
Apr 06, 2004 44.22 44.27 43.76 43.98 42,622 -0.50(-1.13%)
Apr 05, 2004 44.26 44.61 44.05 44.48 85,466 +0.32(+0.73%)
Apr 02, 2004 44.08 44.16 43.64 44.16 200,423 +1.30(+3.04%)
Apr 01, 2004 42.79 43.22 42.74 42.85 43,067 +0.22(+0.51%)
Mar 31, 2004 42.80 42.80 42.42 42.64 66,659 -0.31(-0.73%)
Mar 30, 2004 42.64 42.95 42.41 42.95 78,233 +0.08(+0.19%)
Mar 29, 2004 42.67 43.10 42.60 42.87 51,524 +0.64(+1.51%)
Mar 26, 2004 42.14 42.67 42.09 42.23 88,471 -0.09(-0.21%)
Mar 25, 2004 41.38 42.47 41.34 42.32 60,427 +1.35(+3.29%)
Mar 24, 2004 40.84 41.32 40.56 40.98 81,905 +0.31(+0.77%)
Mar 23, 2004 40.90 41.12 40.40 40.66 120,521 +0.11(+0.27%)
Mar 22, 2004 40.71 40.88 40.24 40.55 94,146 -0.56(-1.36%)
Mar 19, 2004 41.83 42.07 41.11 41.11 116,960 -0.79(-1.89%)
Mar 18, 2004 42.10 42.31 41.52 41.90 83,908 -0.38(-0.89%)
Mar 17, 2004 42.11 42.50 42.11 42.28 46,405 +0.40(+0.94%)
Mar 16, 2004 42.05 42.07 41.23 41.88 71,667 +0.19(+0.45%)
Mar 15, 2004 42.21 42.21 41.48 41.69 148,231 -0.67(-1.59%)
Mar 12, 2004 41.94 42.45 41.94 42.37 71,444 +0.76(+1.84%)
Mar 11, 2004 41.65 42.44 41.35 41.60 262,186 -0.28(-0.66%)
Mar 10, 2004 42.53 42.88 41.87 41.88 121,745 -0.71(-1.67%)
Mar 09, 2004 42.64 42.84 42.16 42.59 156,577 -0.10(-0.23%)
Mar 08, 2004 44.03 44.22 42.69 42.69 165,257 -1.43(-3.24%)
Mar 05, 2004 43.67 44.46 43.67 44.12 109,392 -0.09(-0.20%)
Mar 04, 2004 43.90 44.23 43.73 44.21 57,200 +0.31(+0.72%)
Mar 03, 2004 44.12 44.12 43.55 43.90 77,899 -0.24(-0.55%)
Mar 02, 2004 44.53 44.78 44.14 44.14 147,118 -0.37(-0.83%)
Mar 01, 2004 43.85 44.56 43.84 44.51 103,160 +0.53(+1.21%)
Feb 27, 2004 44.17 44.39 43.69 43.98 37,836 -0.19(-0.43%)
Feb 26, 2004 43.85 44.45 43.63 44.17 49,966 +0.13(+0.31%)
Feb 25, 2004 43.54 44.03 43.54 44.03 38,838 +0.72(+1.66%)
Feb 24, 2004 43.09 43.80 43.00 43.31 156,243 -0.05(-0.12%)
Feb 23, 2004 44.47 44.51 43.17 43.37 149,121 -0.89(-2.01%)
Feb 20, 2004 44.71 44.74 43.88 44.26 398,955 -0.34(-0.77%)
Feb 19, 2004 45.65 45.77 44.51 44.60 97,040 -0.77(-1.70%)
Feb 18, 2004 45.42 45.62 45.15 45.37 21,032 +0.07(+0.16%)
Feb 17, 2004 45.15 45.50 44.97 45.30 37,725 +0.53(+1.18%)
Feb 13, 2004 45.69 45.69 44.64 44.77 38,504 -0.38(-0.84%)
Feb 12, 2004 45.55 45.77 45.13 45.15 45,404 -0.33(-0.73%)
Feb 11, 2004 45.38 45.75 45.24 45.48 75,896 +0.24(+0.54%)
Feb 10, 2004 45.06 45.42 44.97 45.24 32,161 +0.23(+0.52%)
Feb 09, 2004 46.01 46.28 44.89 45.00 68,217 -0.20(-0.44%)
Feb 06, 2004 44.57 45.24 44.25 45.20 141,554 +1.02(+2.30%)
Feb 05, 2004 44.35 44.48 43.86 44.18 81,571 +0.14(+0.33%)
Feb 04, 2004 44.59 44.75 43.99 44.04 177,499 -1.46(-3.20%)
Feb 03, 2004 45.20 45.60 45.17 45.50 55,976 +0.18(+0.40%)
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.