Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

149.26 +3.29 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.68 10.78 10.65 10.78 513,111 +0.07(+0.69%)
Aug 30, 2005 10.64 10.70 10.61 10.70 163,262 -0.02(-0.21%)
Aug 29, 2005 10.62 10.73 10.41 10.72 260,592 +0.11(+1.01%)
Aug 26, 2005 10.66 10.68 10.60 10.62 158,777 -0.04(-0.38%)
Aug 25, 2005 10.66 10.70 10.65 10.66 102,263 +0.00(+0.00%)
Aug 24, 2005 10.67 10.80 10.63 10.66 211,703 -0.06(-0.60%)
Aug 23, 2005 10.71 10.74 10.66 10.72 147,564 +0.01(+0.10%)
Aug 22, 2005 10.72 10.78 10.64 10.71 1,543,820 +0.04(+0.40%)
Aug 19, 2005 10.71 10.74 10.67 10.67 128,726 +0.00(+0.00%)
Aug 18, 2005 10.70 10.74 10.66 10.67 174,475 -0.07(-0.66%)
Aug 17, 2005 10.68 10.78 10.68 10.74 178,961 +0.08(+0.71%)
Aug 16, 2005 10.74 10.75 10.61 10.66 251,173 -0.11(-1.03%)
Aug 15, 2005 10.69 10.80 10.66 10.78 138,145 +0.08(+0.79%)
Aug 12, 2005 10.70 10.73 10.65 10.69 242,203 -0.07(-0.62%)
Aug 11, 2005 10.75 10.83 10.74 10.76 182,549 -0.02(-0.21%)
Aug 10, 2005 10.90 10.95 10.73 10.78 186,137 -0.09(-0.86%)
Aug 09, 2005 10.86 10.94 10.86 10.87 581,287 +0.06(+0.51%)
Aug 08, 2005 10.89 10.92 10.81 10.82 259,695 -0.08(-0.78%)
Aug 05, 2005 10.90 10.94 10.86 10.90 108,542 -0.03(-0.31%)
Aug 04, 2005 10.97 11.02 10.90 10.94 184,343 -0.08(-0.71%)
Aug 03, 2005 10.93 11.04 10.93 11.01 208,115 +0.04(+0.33%)
Aug 02, 2005 10.85 11.01 10.85 10.98 328,768 +0.13(+1.17%)
Aug 01, 2005 10.87 10.90 10.83 10.85 173,578 +0.00(+0.00%)
Jul 29, 2005 10.89 10.90 10.82 10.85 207,666 -0.05(-0.47%)
Jul 28, 2005 10.89 10.92 10.84 10.90 121,550 +0.02(+0.20%)
Jul 27, 2005 10.82 10.91 10.78 10.88 168,196 +0.02(+0.21%)
Jul 26, 2005 10.85 10.87 10.80 10.86 248,930 +0.06(+0.54%)
Jul 25, 2005 10.85 10.89 10.78 10.80 242,651 -0.05(-0.47%)
Jul 22, 2005 10.87 10.91 10.79 10.85 166,402 +0.01(+0.10%)
Jul 21, 2005 10.94 10.94 10.84 10.84 315,761 -0.12(-1.06%)
Jul 20, 2005 10.82 10.99 10.78 10.96 208,563 -0.04(-0.32%)
Jul 19, 2005 10.87 11.00 10.81 10.99 574,111 +0.18(+1.65%)
Jul 18, 2005 10.85 10.85 10.79 10.81 308,584 -0.02(-0.21%)
Jul 15, 2005 10.82 10.88 10.79 10.84 488,891 -0.01(-0.10%)
Jul 14, 2005 10.89 10.91 10.81 10.85 915,886 +0.07(+0.66%)
Jul 13, 2005 10.72 10.79 10.70 10.78 312,621 +0.06(+0.58%)
Jul 12, 2005 10.65 10.75 10.60 10.71 294,680 +0.09(+0.82%)
Jul 11, 2005 10.57 10.63 10.55 10.63 301,408 +0.08(+0.76%)
Jul 08, 2005 10.33 10.55 10.33 10.55 210,806 +0.23(+2.20%)
Jul 07, 2005 10.18 10.34 10.18 10.32 197,799 +0.02(+0.15%)
Jul 06, 2005 10.28 10.40 10.28 10.30 94,190 +0.02(+0.24%)
Jul 05, 2005 10.15 10.33 10.15 10.28 600,125 +0.05(+0.46%)
Jul 01, 2005 10.27 10.27 10.21 10.23 82,079 +0.03(+0.26%)
Jun 30, 2005 10.34 10.35 10.20 10.20 288,849 -0.11(-1.06%)
Jun 29, 2005 10.33 10.36 10.28 10.31 203,181 +0.02(+0.19%)
Jun 28, 2005 10.23 10.33 10.20 10.29 167,299 +0.09(+0.92%)
Jun 27, 2005 10.28 10.29 10.16 10.20 232,784 -0.08(-0.74%)
Jun 24, 2005 10.41 10.41 10.27 10.28 370,032 -0.16(-1.52%)
Jun 23, 2005 10.53 10.63 10.43 10.43 797,027 -0.07(-0.66%)
Jun 22, 2005 10.52 10.54 10.46 10.50 199,144 +0.02(+0.23%)
Jun 21, 2005 10.45 10.49 10.39 10.48 140,388 +0.07(+0.66%)
Jun 20, 2005 10.39 10.47 10.33 10.41 242,651 -0.03(-0.28%)
Jun 17, 2005 10.48 10.51 10.42 10.44 131,417 -0.01(-0.09%)
Jun 16, 2005 10.36 10.46 10.36 10.45 685,345 +0.05(+0.47%)
Jun 15, 2005 10.38 10.42 10.24 10.40 344,915 +0.06(+0.56%)
Jun 14, 2005 10.40 10.44 10.32 10.34 115,270 -0.07(-0.64%)
Jun 13, 2005 10.39 10.47 10.33 10.41 123,344 +0.03(+0.28%)
Jun 10, 2005 10.45 10.45 10.31 10.38 348,951 -0.09(-0.85%)
Jun 09, 2005 10.39 10.47 10.33 10.47 165,505 +0.07(+0.67%)
Jun 08, 2005 10.42 10.46 10.35 10.40 531,949 +0.00(+0.04%)
Jun 07, 2005 10.47 10.55 10.37 10.39 1,954,220 -0.04(-0.38%)
Jun 06, 2005 10.45 10.46 10.38 10.43 238,166 -0.03(-0.32%)
Jun 03, 2005 10.58 10.58 10.42 10.47 211,254 -0.12(-1.12%)
Jun 02, 2005 10.52 10.59 10.52 10.59 1,127,141 +0.06(+0.53%)
Jun 01, 2005 10.44 10.58 10.44 10.53 1,036,987 +0.09(+0.90%)
May 31, 2005 10.50 10.51 10.42 10.44 665,161 -0.06(-0.55%)
May 27, 2005 10.49 10.50 10.44 10.49 592,949 +0.00(+0.02%)
May 26, 2005 10.42 10.53 10.42 10.49 246,239 +0.10(+0.94%)
May 25, 2005 10.39 10.39 10.31 10.39 212,151 -0.02(-0.19%)
May 24, 2005 10.35 10.44 10.31 10.41 312,621 +0.05(+0.45%)
May 23, 2005 10.35 10.41 10.32 10.37 302,305 +0.04(+0.34%)
May 20, 2005 10.29 10.34 10.25 10.33 214,843 +0.03(+0.30%)
May 19, 2005 10.25 10.30 10.23 10.30 280,327 +0.08(+0.81%)
May 18, 2005 10.12 10.26 10.04 10.22 657,536 +0.16(+1.57%)
May 17, 2005 9.977 10.08 9.937 10.06 300,511 +0.04(+0.45%)
May 16, 2005 9.921 10.03 9.910 10.02 174,027 +0.11(+1.10%)
May 13, 2005 9.817 9.973 9.814 9.906 470,950 +0.11(+1.16%)
May 12, 2005 9.765 9.857 9.739 9.792 374,966 +0.00(+0.05%)
May 11, 2005 9.759 9.788 9.634 9.788 274,048 +0.09(+0.90%)
May 10, 2005 9.772 9.774 9.665 9.701 236,820 -0.13(-1.29%)
May 09, 2005 9.761 9.828 9.734 9.828 160,571 +0.05(+0.55%)
May 06, 2005 9.810 9.817 9.754 9.774 318,003 +0.05(+0.50%)
May 05, 2005 9.770 9.799 9.694 9.725 125,586 -0.01(-0.14%)
May 04, 2005 9.643 9.779 9.636 9.739 235,026 +0.12(+1.23%)
May 03, 2005 9.585 9.694 9.567 9.620 95,535 +0.02(+0.16%)
May 02, 2005 9.609 9.634 9.533 9.605 342,223 +0.04(+0.42%)
Apr 29, 2005 9.551 9.578 9.431 9.565 113,925 +0.12(+1.23%)
Apr 28, 2005 9.540 9.574 9.449 9.449 136,351 -0.12(-1.28%)
Apr 27, 2005 9.487 9.609 9.473 9.571 309,481 +0.03(+0.33%)
Apr 26, 2005 9.607 9.725 9.540 9.540 477,678 -0.11(-1.11%)
Apr 25, 2005 9.618 9.696 9.594 9.647 1,150,913 +0.07(+0.77%)
Apr 22, 2005 9.634 9.645 9.493 9.574 611,787 -0.09(-0.90%)
Apr 21, 2005 9.509 9.707 9.498 9.661 1,140,148 +0.25(+2.60%)
Apr 20, 2005 9.560 9.594 9.395 9.415 507,280 -0.06(-0.61%)
Apr 19, 2005 9.480 9.513 9.406 9.473 209,012 +0.11(+1.17%)
Apr 18, 2005 9.362 9.415 9.313 9.364 306,790 +0.00(+0.05%)
Apr 15, 2005 9.449 9.500 9.313 9.360 836,049 -0.31(-3.16%)
Apr 14, 2005 9.797 9.817 9.652 9.665 470,950 -0.14(-1.48%)
Apr 13, 2005 9.933 9.935 9.783 9.810 236,820 -0.17(-1.72%)
Apr 12, 2005 9.913 9.982 9.790 9.982 178,961 +0.07(+0.67%)
Apr 11, 2005 9.988 9.999 9.908 9.915 125,586 -0.05(-0.54%)
Apr 08, 2005 10.04 10.09 9.968 9.968 204,527 -0.11(-1.06%)
Apr 07, 2005 9.933 10.08 9.933 10.08 100,020 +0.16(+1.64%)
Apr 06, 2005 9.966 10.03 9.910 9.913 121,550 -0.02(-0.18%)
Apr 05, 2005 9.955 9.993 9.913 9.930 125,586 -0.02(-0.25%)
Apr 04, 2005 9.917 9.962 9.837 9.955 215,740 +0.04(+0.40%)
Apr 01, 2005 10.08 10.08 9.895 9.915 209,012 -0.07(-0.74%)
Mar 31, 2005 10.02 10.03 9.968 9.988 118,858 -0.02(-0.16%)
Mar 30, 2005 9.904 10.03 9.886 10.00 139,042 +0.12(+1.17%)
Mar 29, 2005 9.892 9.970 9.821 9.888 711,359 -0.04(-0.38%)
Mar 28, 2005 9.966 10.01 9.926 9.926 921,268 -0.02(-0.18%)
Mar 24, 2005 9.939 9.999 9.930 9.944 228,747 +0.05(+0.54%)
Mar 23, 2005 9.859 9.957 9.855 9.890 118,858 +0.02(+0.25%)
Mar 22, 2005 9.977 10.02 9.852 9.866 154,292 -0.09(-0.87%)
Mar 21, 2005 9.966 9.995 9.872 9.953 209,909 +0.04(+0.43%)
Mar 18, 2005 9.993 9.999 9.895 9.910 211,703 -0.08(-0.78%)
Mar 17, 2005 9.993 10.05 9.968 9.988 177,167 -0.02(-0.20%)
Mar 16, 2005 10.05 10.14 9.977 10.01 396,943 -0.08(-0.82%)
Mar 15, 2005 10.21 10.23 10.09 10.09 108,542 -0.10(-1.03%)
Mar 14, 2005 10.21 10.22 10.15 10.20 146,667 +0.03(+0.26%)
Mar 11, 2005 10.35 10.35 10.14 10.17 153,843 -0.12(-1.13%)
Mar 10, 2005 10.29 10.32 10.18 10.28 119,307 -0.00(-0.02%)
Mar 09, 2005 10.31 10.36 10.26 10.29 204,975 -0.02(-0.19%)
Mar 08, 2005 10.40 10.45 10.30 10.31 175,821 -0.07(-0.69%)
Mar 07, 2005 10.26 10.46 10.26 10.38 209,460 +0.12(+1.22%)
Mar 04, 2005 10.28 10.34 10.24 10.25 179,858 +0.02(+0.20%)
Mar 03, 2005 10.30 10.30 10.16 10.23 585,772 -0.07(-0.65%)
Mar 02, 2005 10.26 10.38 10.22 10.30 95,535 -0.05(-0.47%)
Mar 01, 2005 10.28 10.35 10.25 10.35 317,106 +0.12(+1.22%)
Feb 28, 2005 10.28 10.31 10.16 10.22 194,659 +0.00(+0.02%)
Feb 25, 2005 10.17 10.26 10.15 10.22 149,358 +0.03(+0.33%)
Feb 24, 2005 10.09 10.19 10.05 10.19 334,150 +0.11(+1.08%)
Feb 23, 2005 10.16 10.16 10.02 10.08 247,136 -0.05(-0.46%)
Feb 22, 2005 10.16 10.28 10.10 10.13 381,694 -0.10(-0.96%)
Feb 18, 2005 10.22 10.28 10.20 10.22 124,689 -0.04(-0.41%)
Feb 17, 2005 10.41 10.41 10.24 10.27 248,033 -0.10(-1.01%)
Feb 16, 2005 10.39 10.43 10.36 10.37 152,946 -0.04(-0.39%)
Feb 15, 2005 10.36 10.51 10.35 10.41 333,253 +0.06(+0.54%)
Feb 14, 2005 10.35 10.39 10.32 10.36 235,923 +0.03(+0.32%)
Feb 11, 2005 10.15 10.36 10.14 10.32 158,329 +0.10(+1.00%)
Feb 10, 2005 10.22 10.25 10.14 10.22 151,601 +0.01(+0.13%)
Feb 09, 2005 10.36 10.38 10.18 10.21 221,122 -0.17(-1.59%)
Feb 08, 2005 10.33 10.43 10.32 10.37 135,005 +0.07(+0.69%)
Feb 07, 2005 10.36 10.39 10.28 10.30 169,542 -0.04(-0.43%)
Feb 04, 2005 10.13 10.35 10.13 10.35 637,352 +0.21(+2.11%)
Feb 03, 2005 10.20 10.22 10.09 10.13 1,112,788 -0.11(-1.05%)
Feb 02, 2005 10.28 10.28 10.17 10.24 202,732 +0.01(+0.07%)
Feb 01, 2005 10.22 10.26 10.18 10.23 355,679 +0.06(+0.61%)
Jan 31, 2005 10.21 10.22 10.12 10.17 126,035 +0.08(+0.75%)
Jan 28, 2005 10.18 10.18 10.02 10.09 147,115 -0.00(-0.02%)
Jan 27, 2005 10.06 10.12 10.02 10.10 234,129 +0.03(+0.31%)
Jan 26, 2005 10.04 10.11 9.991 10.06 435,517 +0.11(+1.12%)
Jan 25, 2005 9.955 10.04 9.948 9.953 275,842 +0.06(+0.63%)
Jan 24, 2005 10.04 10.06 9.890 9.890 509,523 -0.14(-1.40%)
Jan 21, 2005 10.11 10.18 10.02 10.03 412,642 -0.09(-0.90%)
Jan 20, 2005 10.11 10.22 10.10 10.12 500,104 -0.02(-0.22%)
Jan 19, 2005 10.38 10.38 10.14 10.14 239,511 -0.29(-2.74%)
Jan 18, 2005 10.28 10.43 10.26 10.43 366,444 +0.10(+0.95%)
Jan 14, 2005 10.31 10.37 10.29 10.33 511,766 +0.06(+0.61%)
Jan 13, 2005 10.39 10.40 10.26 10.27 298,717 -0.12(-1.16%)
Jan 12, 2005 10.35 10.39 10.25 10.39 298,717 +0.06(+0.58%)
Jan 11, 2005 10.36 10.37 10.25 10.33 312,621 -0.07(-0.71%)
Jan 10, 2005 10.41 10.49 10.37 10.40 186,586 +0.01(+0.11%)
Jan 07, 2005 10.46 10.48 10.32 10.39 221,570 +0.04(+0.37%)
Jan 06, 2005 10.45 10.47 10.35 10.35 319,349 -0.08(-0.75%)
Jan 05, 2005 10.48 10.57 10.41 10.43 312,172 -0.05(-0.51%)
Jan 04, 2005 10.77 10.78 10.42 10.49 713,153 -0.22(-2.04%)
Jan 03, 2005 10.92 10.94 10.70 10.70 270,908 -0.10(-0.93%)
Dec 31, 2004 10.86 10.87 10.80 10.80 234,578 -0.01(-0.06%)
Dec 30, 2004 10.83 10.85 10.81 10.81 171,784 -0.00(-0.02%)
Dec 29, 2004 10.76 10.85 10.76 10.81 294,231 +0.02(+0.14%)
Dec 28, 2004 10.77 10.81 10.75 10.80 471,398 +0.05(+0.48%)
Dec 27, 2004 10.84 10.85 10.73 10.75 227,850 -0.06(-0.52%)
Dec 23, 2004 10.79 10.83 10.76 10.80 211,703 -0.12(-1.14%)
Dec 22, 2004 10.92 10.98 10.89 10.93 189,725 +0.05(+0.43%)
Dec 21, 2004 10.85 10.92 10.81 10.88 169,093 +0.09(+0.83%)
Dec 20, 2004 10.90 10.92 10.74 10.79 529,258 -0.08(-0.70%)
Dec 17, 2004 10.89 10.93 10.84 10.87 216,637 -0.07(-0.61%)
Dec 16, 2004 10.97 11.06 10.88 10.93 935,172 -0.06(-0.53%)
Dec 15, 2004 10.99 11.06 10.94 10.99 388,870 +0.02(+0.14%)
Dec 14, 2004 10.92 11.01 10.92 10.98 191,519 +0.06(+0.51%)
Dec 13, 2004 10.92 10.96 10.84 10.92 156,534 +0.06(+0.60%)
Dec 10, 2004 10.84 10.90 10.81 10.86 401,877 -0.04(-0.33%)
Dec 09, 2004 10.81 10.92 10.71 10.89 551,684 -0.02(-0.16%)
Dec 08, 2004 10.96 10.96 10.88 10.91 187,034 -0.03(-0.25%)
Dec 07, 2004 11.13 11.20 10.94 10.94 335,047 -0.17(-1.53%)
Dec 06, 2004 11.04 11.15 10.98 11.11 605,956 +0.12(+1.10%)
Dec 03, 2004 11.07 11.14 10.98 10.98 335,047 +0.06(+0.53%)
Dec 02, 2004 10.90 11.04 10.89 10.93 328,768 +0.01(+0.12%)
Dec 01, 2004 10.71 10.93 10.71 10.91 354,782 +0.22(+2.09%)
Nov 30, 2004 10.81 10.81 10.68 10.69 323,385 -0.06(-0.54%)
Nov 29, 2004 10.83 10.85 10.68 10.75 382,591 +0.03(+0.25%)
Nov 26, 2004 10.75 10.78 10.72 10.72 62,793 -0.04(-0.39%)
Nov 24, 2004 10.74 10.77 10.69 10.76 156,086 +0.08(+0.75%)
Nov 23, 2004 10.69 10.74 10.61 10.68 430,134 -0.02(-0.21%)
Nov 22, 2004 10.60 10.72 10.56 10.71 349,400 +0.03(+0.27%)
Nov 19, 2004 10.86 10.86 10.68 10.68 261,041 -0.20(-1.83%)
Nov 18, 2004 10.79 10.88 10.76 10.88 343,569 +0.08(+0.74%)
Nov 17, 2004 10.80 10.90 10.76 10.80 357,473 +0.13(+1.21%)
Nov 16, 2004 10.66 10.70 10.61 10.67 148,012 -0.08(-0.73%)
Nov 15, 2004 10.65 10.75 10.64 10.74 401,429 +0.11(+1.03%)
Nov 12, 2004 10.56 10.63 10.51 10.63 290,195 +0.14(+1.30%)
Nov 11, 2004 10.37 10.50 10.37 10.50 380,348 +0.16(+1.53%)
Nov 10, 2004 10.42 10.42 10.32 10.34 338,187 -0.12(-1.19%)
Nov 09, 2004 10.47 10.51 10.41 10.47 264,629 +0.01(+0.11%)
Nov 08, 2004 10.45 10.48 10.42 10.45 305,893 -0.00(-0.04%)
Nov 05, 2004 10.43 10.49 10.39 10.46 482,612 +0.13(+1.27%)
Nov 04, 2004 10.22 10.35 10.18 10.33 242,203 +0.08(+0.83%)
Nov 03, 2004 10.40 10.41 10.21 10.24 447,627 +0.03(+0.26%)
Nov 02, 2004 10.18 10.31 10.17 10.22 650,360 +0.03(+0.28%)
Nov 01, 2004 10.14 10.21 10.10 10.19 495,619 +0.06(+0.55%)
Oct 29, 2004 10.15 10.19 10.06 10.13 146,667 +0.02(+0.15%)
Oct 28, 2004 10.07 10.18 10.05 10.12 1,323,146 +0.02(+0.24%)
Oct 27, 2004 9.872 10.10 9.832 10.09 520,288 +0.25(+2.54%)
Oct 26, 2004 9.837 9.855 9.748 9.841 80,285 +0.02(+0.16%)
Oct 25, 2004 9.826 9.875 9.803 9.826 109,439 -0.03(-0.29%)
Oct 22, 2004 10.06 10.06 9.832 9.855 108,094 -0.20(-2.00%)
Oct 21, 2004 9.984 10.10 9.941 10.06 344,466 +0.15(+1.53%)
Oct 20, 2004 9.855 9.953 9.801 9.904 113,028 +0.02(+0.18%)
Oct 19, 2004 10.01 10.04 9.879 9.886 279,430 +0.02(+0.25%)
Oct 18, 2004 9.698 9.861 9.698 9.861 202,284 +0.13(+1.33%)
Oct 15, 2004 9.721 9.808 9.710 9.732 335,047 +0.02(+0.16%)
Oct 14, 2004 9.821 9.832 9.692 9.716 143,976 -0.09(-0.95%)
Oct 13, 2004 9.962 9.970 9.774 9.810 127,829 +0.04(+0.36%)
Oct 12, 2004 9.732 9.819 9.681 9.774 132,763 -0.07(-0.68%)
Oct 11, 2004 9.785 9.841 9.779 9.841 69,521 +0.03(+0.30%)
Oct 08, 2004 9.933 9.984 9.768 9.812 535,089 -0.18(-1.83%)
Oct 07, 2004 10.06 10.11 9.995 9.995 331,010 -0.07(-0.73%)
Oct 06, 2004 9.977 10.08 9.946 10.07 1,043,267 +0.05(+0.53%)
Oct 05, 2004 9.988 10.04 9.946 10.02 129,623 +0.04(+0.45%)
Oct 04, 2004 9.997 10.06 9.970 9.970 414,436 +0.08(+0.79%)
Oct 01, 2004 9.690 9.906 9.687 9.892 216,637 +0.31(+3.26%)
Sep 30, 2004 9.587 9.632 9.540 9.580 305,444 +0.04(+0.40%)
Sep 29, 2004 9.424 9.567 9.415 9.542 3,945,667 +0.12(+1.33%)
Sep 28, 2004 9.422 9.444 9.331 9.418 116,616 +0.01(+0.09%)
Sep 27, 2004 9.435 9.500 9.393 9.409 197,799 -0.08(-0.89%)
Sep 24, 2004 9.600 9.654 9.491 9.493 126,483 -0.12(-1.23%)
Sep 23, 2004 9.580 9.645 9.547 9.612 153,395 +0.04(+0.37%)
Sep 22, 2004 9.654 9.692 9.569 9.576 163,262 -0.20(-2.01%)
Sep 21, 2004 9.743 9.803 9.714 9.772 109,888 +0.06(+0.64%)
Sep 20, 2004 9.587 9.792 9.587 9.710 237,269 +0.09(+0.93%)
Sep 17, 2004 9.614 9.645 9.547 9.620 178,064 +0.04(+0.47%)
Sep 16, 2004 9.616 9.672 9.576 9.576 96,432 +0.01(+0.12%)
Sep 15, 2004 9.645 9.649 9.549 9.565 218,431 -0.15(-1.58%)
Sep 14, 2004 9.627 9.743 9.627 9.719 215,291 +0.04(+0.37%)
Sep 13, 2004 9.698 9.801 9.676 9.683 1,936,279 +0.06(+0.60%)
Sep 10, 2004 9.469 9.665 9.449 9.625 135,454 +0.19(+2.01%)
Sep 09, 2004 9.331 9.493 9.311 9.435 2,127,798 +0.15(+1.63%)
Sep 08, 2004 9.239 9.328 9.239 9.284 111,682 +0.02(+0.19%)
Sep 07, 2004 9.286 9.319 9.221 9.266 166,851 +0.05(+0.51%)
Sep 03, 2004 9.286 9.333 9.188 9.219 305,444 -0.25(-2.59%)
Sep 02, 2004 9.355 9.464 9.317 9.464 150,704 +0.12(+1.24%)
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.