Skip to main content

US Technology Ishares ETF (NY: IYW )

77.26 -0.54 (-0.69%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 47.30 47.37 46.96 46.96 25,706 -0.20(-0.42%)
Mar 30, 2006 47.30 47.45 46.96 47.16 99,488 +0.09(+0.19%)
Mar 29, 2006 46.39 47.21 46.32 47.07 85,021 +0.91(+1.97%)
Mar 28, 2006 46.68 46.83 46.10 46.16 20,365 -0.49(-1.04%)
Mar 27, 2006 46.68 46.83 46.58 46.65 68,328 +0.07(+0.15%)
Mar 24, 2006 46.41 46.67 46.31 46.57 29,601 +0.31(+0.66%)
Mar 23, 2006 46.41 46.45 46.08 46.27 31,716 -0.01(-0.02%)
Mar 22, 2006 46.11 46.43 46.04 46.28 24,371 -0.02(-0.04%)
Mar 21, 2006 46.54 47.24 46.30 46.30 71,110 -0.39(-0.83%)
Mar 20, 2006 46.53 46.72 46.51 46.68 28,822 +0.28(+0.60%)
Mar 17, 2006 46.24 46.58 46.11 46.40 40,396 +0.16(+0.35%)
Mar 16, 2006 46.82 46.92 46.24 46.24 25,706 -0.45(-0.96%)
Mar 15, 2006 46.47 46.75 46.29 46.69 45,960 +0.34(+0.74%)
Mar 14, 2006 45.75 46.42 45.75 46.35 26,040 +0.64(+1.40%)
Mar 13, 2006 45.94 45.99 45.62 45.71 40,285 +0.10(+0.22%)
Mar 10, 2006 45.34 45.80 45.25 45.61 32,495 +0.16(+0.36%)
Mar 09, 2006 46.13 46.34 45.45 45.45 32,717 -0.55(-1.19%)
Mar 08, 2006 45.83 46.10 45.65 46.00 85,466 +0.00(+0.00%)
Mar 07, 2006 46.14 46.25 45.80 46.00 38,727 -0.42(-0.91%)
Mar 06, 2006 46.91 47.04 46.30 46.42 59,426 -0.33(-0.71%)
Mar 03, 2006 46.76 47.28 46.65 46.75 63,098 -0.24(-0.52%)
Mar 02, 2006 46.83 47.15 46.67 47.00 31,827 +0.08(+0.17%)
Mar 01, 2006 46.21 47.05 46.21 46.92 58,647 +0.96(+2.09%)
Feb 28, 2006 46.31 46.51 45.79 45.95 30,269 -0.36(-0.78%)
Feb 27, 2006 46.12 46.57 46.12 46.31 59,092 +0.34(+0.74%)
Feb 24, 2006 46.64 46.64 45.79 45.97 45,070 +0.10(+0.22%)
Feb 23, 2006 46.04 46.30 45.87 45.87 67,661 -0.28(-0.60%)
Feb 22, 2006 45.67 46.30 45.55 46.15 64,433 +0.45(+0.98%)
Feb 21, 2006 46.19 46.25 45.59 45.70 145,337 -0.59(-1.28%)
Feb 17, 2006 46.59 46.59 46.23 46.30 19,919 -0.50(-1.08%)
Feb 16, 2006 46.49 46.80 46.37 46.80 45,070 +0.58(+1.26%)
Feb 15, 2006 45.94 46.26 45.94 46.21 54,752 +0.16(+0.35%)
Feb 14, 2006 45.65 46.10 45.56 46.05 77,676 +0.46(+1.01%)
Feb 13, 2006 45.72 45.89 45.35 45.59 149,010 -0.37(-0.80%)
Feb 10, 2006 45.73 46.11 45.46 45.96 49,299 +0.08(+0.18%)
Feb 09, 2006 46.22 46.48 45.83 45.88 80,681 -0.22(-0.49%)
Feb 08, 2006 45.40 46.18 45.40 46.11 124,972 +0.76(+1.68%)
Feb 07, 2006 45.39 45.57 45.16 45.34 75,562 -0.14(-0.32%)
Feb 06, 2006 45.53 45.60 45.23 45.49 124,972 -0.03(-0.06%)
Feb 03, 2006 45.77 45.83 45.45 45.51 132,540 -0.45(-0.98%)
Feb 02, 2006 46.72 46.72 45.96 45.96 94,814 -0.84(-1.80%)
Feb 01, 2006 46.28 46.81 46.15 46.81 140,441 +0.27(+0.58%)
Jan 31, 2006 46.82 46.91 46.54 46.54 362,677 -0.34(-0.73%)
Jan 30, 2006 46.68 46.99 46.65 46.88 51,858 +0.17(+0.37%)
Jan 27, 2006 46.53 46.95 46.50 46.71 98,375 +0.51(+1.11%)
Jan 26, 2006 46.21 46.37 45.89 46.20 97,708 +0.25(+0.55%)
Jan 25, 2006 46.12 46.18 45.72 45.95 350,769 -0.08(-0.18%)
Jan 24, 2006 46.19 46.37 45.92 46.03 91,809 +0.15(+0.33%)
Jan 23, 2006 45.99 46.10 45.67 45.87 311,040 +0.09(+0.20%)
Jan 20, 2006 47.08 47.08 45.70 45.78 216,671 -1.47(-3.12%)
Jan 19, 2006 47.25 47.53 47.13 47.26 316,160 +0.43(+0.92%)
Jan 18, 2006 46.41 46.89 46.41 46.83 127,532 -0.67(-1.42%)
Jan 17, 2006 47.47 47.54 47.22 47.50 105,497 -0.40(-0.83%)
Jan 13, 2006 47.97 48.03 47.63 47.90 340,754 -0.07(-0.15%)
Jan 12, 2006 48.21 48.35 47.05 47.97 120,521 -0.31(-0.65%)
Jan 11, 2006 47.94 48.34 47.86 48.28 104,162 +0.46(+0.96%)
Jan 10, 2006 47.39 47.82 47.39 47.82 89,361 +0.17(+0.36%)
Jan 09, 2006 47.48 47.84 47.32 47.65 126,864 +0.15(+0.32%)
Jan 06, 2006 47.11 47.55 46.83 47.50 362,565 +0.78(+1.67%)
Jan 05, 2006 46.37 46.72 46.34 46.72 178,278 +0.48(+1.03%)
Jan 04, 2006 45.81 46.28 45.81 46.24 87,469 +0.60(+1.32%)
Jan 03, 2006 44.91 45.81 44.56 45.64 340,197 +0.96(+2.15%)
Dec 30, 2005 44.84 44.84 44.60 44.68 112,063 -0.27(-0.60%)
Dec 29, 2005 45.47 45.47 44.95 44.95 93,367 -0.37(-0.81%)
Dec 28, 2005 45.42 45.49 45.16 45.32 65,435 +0.04(+0.08%)
Dec 27, 2005 45.96 46.01 45.27 45.28 80,570 -0.49(-1.08%)
Dec 23, 2005 45.83 45.90 45.68 45.77 96,372 +0.11(+0.24%)
Dec 22, 2005 45.49 45.73 45.46 45.67 51,969 +0.30(+0.65%)
Dec 21, 2005 45.38 45.69 45.25 45.37 69,998 +0.09(+0.20%)
Dec 20, 2005 45.31 45.50 45.13 45.28 48,965 +0.02(+0.04%)
Dec 19, 2005 45.90 45.92 45.26 45.26 76,897 -0.82(-1.77%)
Dec 16, 2005 46.17 46.20 45.95 46.08 89,250 +0.05(+0.10%)
Dec 15, 2005 46.21 46.28 45.93 46.03 50,523 -0.15(-0.33%)
Dec 14, 2005 46.24 46.32 45.92 46.19 94,814 -0.03(-0.06%)
Dec 13, 2005 46.16 46.38 46.02 46.21 61,206 -0.11(-0.23%)
Dec 12, 2005 46.47 46.47 46.17 46.32 161,029 +0.15(+0.33%)
Dec 09, 2005 46.03 46.28 45.80 46.17 55,976 +0.23(+0.51%)
Dec 08, 2005 46.30 46.38 45.59 45.94 67,104 -0.31(-0.66%)
Dec 07, 2005 46.48 46.48 46.07 46.24 68,440 -0.13(-0.27%)
Dec 06, 2005 46.61 46.82 46.34 46.37 62,764 +0.12(+0.25%)
Dec 05, 2005 46.48 46.48 46.07 46.25 66,548 -0.33(-0.71%)
Dec 02, 2005 46.51 46.80 46.48 46.58 75,562 +0.04(+0.10%)
Dec 01, 2005 46.12 46.66 46.12 46.54 326,732 +0.71(+1.55%)
Nov 30, 2005 45.83 46.00 45.73 45.83 32,940 +0.08(+0.18%)
Nov 29, 2005 46.05 46.21 45.71 45.75 96,929 -0.20(-0.43%)
Nov 28, 2005 46.27 46.27 45.83 45.95 57,200 -0.24(-0.53%)
Nov 25, 2005 46.15 46.23 46.00 46.19 30,269 +0.22(+0.47%)
Nov 23, 2005 45.89 46.35 45.89 45.97 85,355 +0.23(+0.51%)
Nov 22, 2005 45.32 45.92 45.20 45.74 104,941 +0.32(+0.71%)
Nov 21, 2005 45.33 45.46 45.09 45.41 100,156 +0.01(+0.02%)
Nov 18, 2005 45.51 45.66 45.21 45.41 239,818 +0.12(+0.26%)
Nov 17, 2005 44.81 45.29 44.81 45.29 92,366 +0.58(+1.31%)
Nov 16, 2005 44.61 44.71 44.43 44.71 43,512 +0.20(+0.44%)
Nov 15, 2005 44.72 44.85 44.42 44.51 98,153 -0.17(-0.38%)
Nov 14, 2005 44.66 44.72 44.50 44.68 77,009 +0.14(+0.32%)
Nov 11, 2005 44.64 44.76 44.53 44.53 84,020 +0.05(+0.12%)
Nov 10, 2005 44.03 44.48 43.86 44.48 112,063 +0.25(+0.57%)
Nov 09, 2005 44.04 44.31 43.93 44.23 43,289 +0.10(+0.22%)
Nov 08, 2005 44.08 44.35 43.94 44.13 54,195 -0.12(-0.26%)
Nov 07, 2005 44.17 44.33 43.92 44.25 103,828 +0.22(+0.51%)
Nov 04, 2005 43.91 44.06 43.72 44.02 94,703 +0.16(+0.37%)
Nov 03, 2005 43.75 43.96 43.55 43.86 74,226 +0.56(+1.29%)
Nov 02, 2005 42.67 43.36 42.67 43.30 49,187 +0.47(+1.09%)
Nov 01, 2005 42.71 42.92 42.69 42.84 77,565 +0.19(+0.44%)
Oct 31, 2005 42.49 43.15 42.49 42.65 133,986 +0.36(+0.85%)
Oct 28, 2005 42.10 42.31 41.73 42.29 48,854 +0.33(+0.79%)
Oct 27, 2005 42.49 42.49 41.96 41.96 34,832 -0.62(-1.46%)
Oct 26, 2005 42.62 43.04 42.50 42.58 83,241 -0.10(-0.23%)
Oct 25, 2005 42.69 42.85 42.37 42.67 47,629 -0.24(-0.57%)
Oct 24, 2005 42.58 42.93 42.35 42.92 83,018 +0.48(+1.12%)
Oct 21, 2005 42.58 42.72 42.33 42.44 79,791 +0.33(+0.79%)
Oct 20, 2005 42.55 42.60 41.95 42.11 73,002 -0.30(-0.70%)
Oct 19, 2005 41.52 42.40 41.52 42.40 75,451 +0.53(+1.27%)
Oct 18, 2005 42.00 42.14 41.85 41.87 91,030 -0.08(-0.19%)
Oct 17, 2005 41.81 42.00 41.69 41.96 98,375 +0.09(+0.21%)
Oct 14, 2005 41.80 41.91 41.60 41.87 31,493 +0.19(+0.45%)
Oct 13, 2005 41.43 41.78 41.23 41.68 59,759 +0.26(+0.63%)
Oct 12, 2005 41.53 41.75 41.30 41.42 101,825 -0.29(-0.69%)
Oct 11, 2005 42.00 42.14 41.60 41.70 62,319 -0.22(-0.51%)
Oct 10, 2005 42.40 42.40 41.92 41.92 45,404 -0.43(-1.02%)
Oct 07, 2005 42.41 42.54 42.24 42.35 33,941 +0.12(+0.28%)
Oct 06, 2005 42.73 42.78 41.87 42.23 73,114 -0.49(-1.14%)
Oct 05, 2005 43.30 43.30 42.72 42.72 68,551 -0.62(-1.43%)
Oct 04, 2005 43.82 43.98 43.34 43.34 30,492 -0.51(-1.17%)
Oct 03, 2005 43.83 44.01 43.81 43.85 101,603 +0.14(+0.33%)
Sep 30, 2005 43.44 43.77 43.43 43.71 34,832 +0.32(+0.75%)
Sep 29, 2005 42.78 43.49 42.68 43.38 49,299 +0.48(+1.11%)
Sep 28, 2005 42.75 43.06 42.68 42.91 55,531 +0.24(+0.57%)
Sep 27, 2005 42.93 42.93 42.63 42.67 23,592 -0.22(-0.50%)
Sep 26, 2005 43.29 43.29 42.72 42.88 58,201 -0.04(-0.10%)
Sep 23, 2005 42.93 43.00 42.54 42.93 62,430 +0.15(+0.36%)
Sep 22, 2005 42.70 42.96 42.42 42.77 100,935 +0.04(+0.11%)
Sep 21, 2005 43.17 43.17 42.68 42.73 86,802 -0.58(-1.33%)
Sep 20, 2005 43.70 43.98 43.18 43.30 34,943 -0.16(-0.37%)
Sep 19, 2005 43.65 43.75 43.31 43.47 48,297 -0.33(-0.76%)
Sep 16, 2005 43.68 43.81 43.48 43.80 43,846 +0.27(+0.62%)
Sep 15, 2005 43.78 43.83 43.38 43.53 37,614 -0.17(-0.39%)
Sep 14, 2005 44.17 44.22 43.64 43.70 30,714 -0.46(-1.04%)
Sep 13, 2005 44.07 44.40 43.95 44.16 50,078 +0.04(+0.08%)
Sep 12, 2005 44.07 44.26 43.98 44.12 35,722 +0.04(+0.10%)
Sep 09, 2005 43.97 44.12 43.82 44.08 23,369 +0.18(+0.41%)
Sep 08, 2005 43.76 44.11 43.75 43.90 75,228 +0.18(+0.41%)
Sep 07, 2005 43.62 43.86 43.47 43.72 54,752 -0.03(-0.06%)
Sep 06, 2005 43.41 43.76 43.31 43.74 29,824 +0.52(+1.21%)
Sep 02, 2005 43.38 43.38 43.14 43.22 24,260 +0.00(+0.00%)
Sep 01, 2005 43.26 43.46 43.12 43.22 70,665 -0.21(-0.48%)
Aug 31, 2005 43.04 43.47 42.94 43.43 127,309 +0.30(+0.69%)
Aug 30, 2005 42.89 43.13 42.75 43.13 40,507 -0.09(-0.21%)
Aug 29, 2005 42.79 43.26 41.96 43.22 64,656 +0.43(+1.01%)
Aug 26, 2005 42.95 43.02 42.71 42.79 39,394 -0.16(-0.38%)
Aug 25, 2005 42.96 43.14 42.92 42.95 25,372 +0.00(+0.00%)
Aug 24, 2005 42.99 43.54 42.85 42.95 52,526 -0.26(-0.60%)
Aug 23, 2005 43.17 43.29 42.96 43.21 36,612 +0.05(+0.10%)
Aug 22, 2005 43.20 43.46 42.90 43.17 383,042 +0.17(+0.40%)
Aug 19, 2005 43.18 43.27 43.00 43.00 31,938 +0.00(+0.00%)
Aug 18, 2005 43.13 43.29 42.96 43.00 43,289 -0.29(-0.66%)
Aug 17, 2005 43.03 43.47 43.03 43.29 44,402 +0.31(+0.71%)
Aug 16, 2005 43.28 43.32 42.75 42.98 62,319 -0.45(-1.03%)
Aug 15, 2005 43.09 43.54 42.96 43.43 34,275 +0.34(+0.79%)
Aug 12, 2005 43.14 43.25 42.91 43.09 60,093 -0.27(-0.62%)
Aug 11, 2005 43.33 43.64 43.29 43.36 45,292 -0.09(-0.21%)
Aug 10, 2005 43.92 44.12 43.23 43.45 46,183 -0.38(-0.86%)
Aug 09, 2005 43.79 44.10 43.75 43.82 144,225 +0.22(+0.52%)
Aug 08, 2005 43.90 44.03 43.56 43.60 64,433 -0.34(-0.78%)
Aug 05, 2005 43.94 44.09 43.76 43.94 26,930 -0.13(-0.31%)
Aug 04, 2005 44.23 44.40 43.94 44.08 45,738 -0.31(-0.71%)
Aug 03, 2005 44.07 44.50 44.07 44.39 51,636 +0.14(+0.32%)
Aug 02, 2005 43.74 44.37 43.74 44.25 81,571 +0.51(+1.17%)
Aug 01, 2005 43.80 43.91 43.65 43.73 43,067 +0.00(+0.00%)
Jul 29, 2005 43.90 43.95 43.63 43.73 51,524 -0.21(-0.47%)
Jul 28, 2005 43.88 44.00 43.67 43.94 30,158 +0.09(+0.20%)
Jul 27, 2005 43.59 43.98 43.46 43.85 41,731 +0.09(+0.21%)
Jul 26, 2005 43.74 43.82 43.53 43.76 61,763 +0.23(+0.54%)
Jul 25, 2005 43.73 43.90 43.45 43.53 60,205 -0.21(-0.47%)
Jul 22, 2005 43.81 43.96 43.47 43.73 41,286 +0.04(+0.10%)
Jul 21, 2005 44.11 44.11 43.68 43.69 78,344 -0.47(-1.06%)
Jul 20, 2005 43.61 44.28 43.47 44.16 51,747 -0.14(-0.32%)
Jul 19, 2005 43.81 44.35 43.57 44.30 142,444 +0.72(+1.65%)
Jul 18, 2005 43.72 43.72 43.47 43.58 76,563 -0.09(-0.21%)
Jul 15, 2005 43.61 43.86 43.50 43.67 121,300 -0.05(-0.10%)
Jul 14, 2005 43.88 43.97 43.58 43.72 227,243 +0.29(+0.66%)
Jul 13, 2005 43.21 43.48 43.13 43.43 77,565 +0.25(+0.58%)
Jul 12, 2005 42.93 43.32 42.72 43.18 73,114 +0.35(+0.82%)
Jul 11, 2005 42.61 42.86 42.52 42.83 74,783 +0.32(+0.76%)
Jul 08, 2005 41.65 42.50 41.63 42.50 52,303 +0.92(+2.20%)
Jul 07, 2005 41.03 41.66 41.03 41.59 49,076 +0.06(+0.15%)
Jul 06, 2005 41.44 41.90 41.44 41.52 23,369 +0.10(+0.24%)
Jul 05, 2005 40.92 41.64 40.92 41.43 148,899 +0.19(+0.46%)
Jul 01, 2005 41.41 41.41 41.14 41.24 20,365 +0.11(+0.26%)
Jun 30, 2005 41.69 41.70 41.12 41.13 71,667 -0.44(-1.06%)
Jun 29, 2005 41.62 41.77 41.43 41.57 50,412 +0.08(+0.19%)
Jun 28, 2005 41.22 41.62 41.10 41.49 41,509 +0.38(+0.92%)
Jun 27, 2005 41.43 41.48 40.94 41.11 57,756 -0.31(-0.74%)
Jun 24, 2005 41.96 41.96 41.39 41.42 91,809 -0.64(-1.52%)
Jun 23, 2005 42.46 42.83 42.05 42.05 197,753 -0.28(-0.66%)
Jun 22, 2005 42.41 42.47 42.17 42.33 49,410 +0.10(+0.23%)
Jun 21, 2005 42.10 42.29 41.88 42.23 34,832 +0.28(+0.66%)
Jun 20, 2005 41.87 42.22 41.65 41.96 60,205 -0.12(-0.28%)
Jun 17, 2005 42.24 42.36 42.00 42.07 32,606 -0.04(-0.09%)
Jun 16, 2005 41.76 42.16 41.76 42.11 170,043 +0.20(+0.47%)
Jun 15, 2005 41.82 42.00 41.29 41.91 85,578 +0.23(+0.56%)
Jun 14, 2005 41.92 42.07 41.61 41.68 28,600 -0.27(-0.64%)
Jun 13, 2005 41.86 42.18 41.65 41.95 30,603 +0.12(+0.28%)
Jun 10, 2005 42.13 42.13 41.54 41.83 86,579 -0.36(-0.85%)
Jun 09, 2005 41.89 42.22 41.65 42.19 41,064 +0.28(+0.66%)
Jun 08, 2005 42.00 42.16 41.72 41.91 131,983 +0.02(+0.04%)
Jun 07, 2005 42.20 42.52 41.81 41.89 484,867 -0.16(-0.38%)
Jun 06, 2005 42.14 42.16 41.84 42.05 59,092 -0.13(-0.32%)
Jun 03, 2005 42.63 42.63 42.01 42.19 52,415 -0.48(-1.12%)
Jun 02, 2005 42.41 42.67 42.41 42.67 279,658 +0.22(+0.53%)
Jun 01, 2005 42.06 42.66 42.06 42.44 257,290 +0.38(+0.90%)
May 31, 2005 42.32 42.34 42.01 42.06 165,035 -0.23(-0.55%)
May 27, 2005 42.29 42.33 42.06 42.30 147,118 +0.01(+0.02%)
May 26, 2005 42.01 42.43 42.01 42.29 61,095 +0.40(+0.94%)
May 25, 2005 41.87 41.89 41.56 41.89 52,637 -0.08(-0.19%)
May 24, 2005 41.72 42.07 41.56 41.97 77,565 +0.19(+0.45%)
May 23, 2005 41.69 41.94 41.60 41.78 75,005 +0.14(+0.35%)
May 20, 2005 41.47 41.66 41.31 41.64 53,305 +0.13(+0.30%)
May 19, 2005 41.30 41.53 41.25 41.52 69,552 +0.33(+0.81%)
May 18, 2005 40.78 41.34 40.45 41.18 163,143 +0.64(+1.57%)
May 17, 2005 40.21 40.61 40.05 40.54 74,560 +0.18(+0.45%)
May 16, 2005 39.99 40.43 39.94 40.36 43,178 +0.44(+1.10%)
May 13, 2005 39.57 40.19 39.56 39.92 116,849 +0.46(+1.16%)
May 12, 2005 39.36 39.73 39.25 39.47 93,034 +0.02(+0.05%)
May 11, 2005 39.33 39.45 38.83 39.45 67,995 +0.35(+0.90%)
May 10, 2005 39.39 39.39 38.95 39.10 58,758 -0.51(-1.29%)
May 09, 2005 39.34 39.61 39.23 39.61 39,839 +0.22(+0.55%)
May 06, 2005 39.54 39.57 39.31 39.39 78,900 +0.20(+0.50%)
May 05, 2005 39.38 39.49 39.07 39.20 31,159 -0.05(-0.14%)
May 04, 2005 38.86 39.41 38.84 39.25 58,313 +0.48(+1.23%)
May 03, 2005 38.63 39.07 38.56 38.77 23,703 +0.06(+0.16%)
May 02, 2005 38.73 38.83 38.42 38.71 84,910 +0.16(+0.42%)
Apr 29, 2005 38.50 38.60 38.01 38.55 28,266 +0.47(+1.23%)
Apr 28, 2005 38.45 38.59 38.08 38.08 33,830 -0.49(-1.28%)
Apr 27, 2005 38.24 38.73 38.18 38.58 76,786 +0.13(+0.33%)
Apr 26, 2005 38.72 39.20 38.45 38.45 118,518 -0.43(-1.11%)
Apr 25, 2005 38.77 39.08 38.67 38.88 285,556 +0.30(+0.77%)
Apr 22, 2005 38.83 38.87 38.26 38.59 151,792 -0.35(-0.90%)
Apr 21, 2005 38.33 39.12 38.28 38.94 282,885 +0.99(+2.60%)
Apr 20, 2005 38.53 38.67 37.87 37.95 125,863 -0.23(-0.61%)
Apr 19, 2005 38.21 38.34 37.91 38.18 51,858 +0.44(+1.17%)
Apr 18, 2005 37.73 37.95 37.53 37.74 76,118 +0.02(+0.05%)
Apr 15, 2005 38.08 38.29 37.53 37.72 207,434 -1.23(-3.16%)
Apr 14, 2005 39.48 39.57 38.90 38.95 116,849 -0.58(-1.48%)
Apr 13, 2005 40.03 40.04 39.43 39.54 58,758 -0.69(-1.72%)
Apr 12, 2005 39.95 40.23 39.46 40.23 44,402 +0.27(+0.67%)
Apr 11, 2005 40.26 40.30 39.93 39.96 31,159 -0.22(-0.54%)
Apr 08, 2005 40.48 40.65 40.18 40.18 50,745 -0.43(-1.06%)
Apr 07, 2005 40.03 40.61 40.03 40.61 24,816 +0.66(+1.64%)
Apr 06, 2005 40.17 40.41 39.94 39.95 30,158 -0.07(-0.18%)
Apr 05, 2005 40.12 40.27 39.95 40.02 31,159 -0.10(-0.25%)
Apr 04, 2005 39.97 40.15 39.65 40.12 53,527 +0.16(+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.