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

S&P US Growth Ishares Core ETF (NY: IUSG )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2005 15.45 15.48 15.38 15.38 25,337 -0.08(-0.54%)
May 27, 2005 15.48 15.49 15.44 15.47 35,979 +0.00(+0.03%)
May 26, 2005 15.43 15.49 15.41 15.46 138,851 +0.13(+0.88%)
May 25, 2005 15.38 15.38 15.29 15.33 640,792 -0.10(-0.64%)
May 24, 2005 15.41 15.45 15.34 15.43 211,570 +0.05(+0.31%)
May 23, 2005 15.38 15.46 15.36 15.38 25,844 +0.04(+0.23%)
May 20, 2005 15.35 15.36 15.27 15.34 37,753 -0.02(-0.10%)
May 19, 2005 15.31 15.37 15.29 15.36 31,672 +0.05(+0.31%)
May 18, 2005 15.16 15.32 15.16 15.31 46,368 +0.20(+1.31%)
May 17, 2005 14.98 15.12 14.94 15.12 6,587 +0.07(+0.50%)
May 16, 2005 14.85 15.04 14.85 15.04 25,084 +0.16(+1.06%)
May 13, 2005 14.89 14.96 14.74 14.88 43,074 +0.00(+0.00%)
May 12, 2005 14.99 15.01 14.87 14.88 24,577 -0.08(-0.53%)
May 11, 2005 14.89 14.98 14.80 14.96 36,993 +0.10(+0.69%)
May 10, 2005 14.95 14.98 14.84 14.86 23,310 -0.16(-1.08%)
May 09, 2005 14.95 15.02 14.94 15.02 36,993 +0.12(+0.79%)
May 06, 2005 15.01 15.01 14.90 14.90 72,972 -0.01(-0.10%)
May 05, 2005 14.93 14.98 14.86 14.92 23,057 -0.02(-0.14%)
May 04, 2005 14.82 14.95 14.82 14.94 94,003 +0.16(+1.07%)
May 03, 2005 14.74 14.84 14.71 14.78 72,972 +0.06(+0.40%)
May 02, 2005 14.74 14.74 14.65 14.72 15,456 +0.07(+0.48%)
Apr 29, 2005 14.56 14.65 14.46 14.65 25,591 +0.12(+0.84%)
Apr 28, 2005 14.63 14.63 14.52 14.53 91,976 -0.14(-0.97%)
Apr 27, 2005 14.59 14.72 14.53 14.67 19,510 +0.03(+0.22%)
Apr 26, 2005 14.71 14.82 14.64 14.64 249,830 -0.09(-0.59%)
Apr 25, 2005 14.68 14.77 14.68 14.72 16,722 +0.15(+1.03%)
Apr 22, 2005 14.75 14.75 14.56 14.58 16,976 -0.20(-1.34%)
Apr 21, 2005 14.63 14.80 14.59 14.77 53,716 +0.27(+1.85%)
Apr 20, 2005 14.63 14.67 14.50 14.50 38,766 -0.16(-1.10%)
Apr 19, 2005 14.65 14.68 14.61 14.67 42,567 +0.10(+0.68%)
Apr 18, 2005 14.58 14.62 14.50 14.57 465,201 -0.02(-0.11%)
Apr 15, 2005 14.68 14.73 14.53 14.58 58,023 -0.14(-0.94%)
Apr 14, 2005 14.93 14.93 14.72 14.72 39,526 -0.21(-1.40%)
Apr 13, 2005 15.01 15.05 14.89 14.93 23,817 -0.15(-1.02%)
Apr 12, 2005 15.00 15.09 14.83 15.08 49,408 +0.09(+0.58%)
Apr 11, 2005 15.01 15.03 14.96 15.00 29,645 -0.03(-0.18%)
Apr 08, 2005 15.13 15.13 15.02 15.03 106,925 -0.12(-0.78%)
Apr 07, 2005 15.02 15.15 15.02 15.14 12,922 +0.13(+0.89%)
Apr 06, 2005 15.06 15.13 15.01 15.01 19,003 -0.04(-0.24%)
Apr 05, 2005 15.00 15.05 14.98 15.04 25,591 +0.11(+0.71%)
Apr 04, 2005 14.86 14.94 14.83 14.94 12,162 +0.07(+0.48%)
Apr 01, 2005 15.10 15.10 14.83 14.87 104,391 -0.11(-0.71%)
Mar 31, 2005 15.01 15.05 14.97 14.97 39,780 -0.09(-0.58%)
Mar 30, 2005 14.88 15.06 14.88 15.06 133,530 +0.20(+1.35%)
Mar 29, 2005 14.99 15.06 14.84 14.86 430,489 -0.12(-0.82%)
Mar 28, 2005 15.02 15.05 14.97 14.98 39,780 +0.01(+0.03%)
Mar 24, 2005 14.99 15.06 14.96 14.98 24,831 -0.04(-0.24%)
Mar 23, 2005 14.92 15.04 14.92 15.01 74,999 +0.03(+0.18%)
Mar 22, 2005 15.09 15.10 14.97 14.99 7,094 -0.08(-0.52%)
Mar 21, 2005 15.12 15.12 15.00 15.06 76,520 +0.04(+0.29%)
Mar 18, 2005 15.18 15.18 15.02 15.02 20,270 -0.15(-0.96%)
Mar 17, 2005 15.12 15.19 15.10 15.17 33,699 +0.06(+0.37%)
Mar 16, 2005 15.23 15.23 15.09 15.11 21,283 -0.17(-1.14%)
Mar 15, 2005 15.40 15.43 15.29 15.29 32,685 -0.05(-0.33%)
Mar 14, 2005 15.31 15.36 15.27 15.34 34,459 +0.04(+0.23%)
Mar 11, 2005 15.42 15.43 15.27 15.30 11,402 -0.09(-0.59%)
Mar 10, 2005 15.43 15.47 15.36 15.39 16,976 -0.00(-0.03%)
Mar 09, 2005 15.50 15.52 15.40 15.40 11,908 -0.11(-0.71%)
Mar 08, 2005 15.66 15.66 15.50 15.51 45,608 -0.13(-0.83%)
Mar 07, 2005 15.59 15.70 15.59 15.64 49,155 +0.06(+0.35%)
Mar 04, 2005 15.52 15.60 15.50 15.58 42,567 +0.15(+1.00%)
Mar 03, 2005 15.55 15.55 15.38 15.43 27,618 -0.07(-0.46%)
Mar 02, 2005 15.39 15.56 15.39 15.50 17,736 +0.04(+0.28%)
Mar 01, 2005 15.40 15.49 15.40 15.46 9,121 +0.08(+0.51%)
Feb 28, 2005 15.45 15.46 15.31 15.38 21,790 -0.10(-0.66%)
Feb 25, 2005 15.31 15.48 15.31 15.48 24,831 +0.13(+0.85%)
Feb 24, 2005 15.15 15.35 15.15 15.35 24,070 +0.12(+0.78%)
Feb 23, 2005 15.24 15.24 15.16 15.23 29,645 +0.07(+0.49%)
Feb 22, 2005 15.28 15.36 15.15 15.16 123,395 -0.22(-1.41%)
Feb 18, 2005 15.36 15.40 15.33 15.37 16,722 +0.01(+0.05%)
Feb 17, 2005 15.50 15.50 15.36 15.36 19,510 -0.15(-0.94%)
Feb 16, 2005 15.49 15.51 15.45 15.51 59,543 -0.00(-0.03%)
Feb 15, 2005 15.44 15.57 15.42 15.51 90,455 +0.04(+0.28%)
Feb 14, 2005 15.43 15.47 15.41 15.47 62,330 +0.03(+0.18%)
Feb 11, 2005 15.26 15.48 15.26 15.44 49,662 +0.13(+0.85%)
Feb 10, 2005 15.29 15.32 15.19 15.31 57,263 +0.05(+0.31%)
Feb 09, 2005 15.43 15.43 15.24 15.27 25,844 -0.20(-1.28%)
Feb 08, 2005 15.46 15.49 15.41 15.46 9,374 +0.03(+0.18%)
Feb 07, 2005 15.41 15.49 15.40 15.44 70,692 +0.04(+0.23%)
Feb 04, 2005 15.28 15.43 15.28 15.40 24,070 +0.15(+0.98%)
Feb 03, 2005 15.27 15.30 15.19 15.25 152,786 -0.09(-0.57%)
Feb 02, 2005 15.27 15.34 15.27 15.34 43,327 +0.05(+0.34%)
Feb 01, 2005 15.22 15.29 15.20 15.29 44,341 +0.08(+0.49%)
Jan 31, 2005 15.20 15.21 15.13 15.21 41,553 +0.20(+1.31%)
Jan 28, 2005 15.16 15.16 14.99 15.01 17,736 -0.11(-0.71%)
Jan 27, 2005 15.10 15.13 15.06 15.12 26,858 +0.02(+0.13%)
Jan 26, 2005 15.10 15.14 15.06 15.10 107,939 +0.11(+0.71%)
Jan 25, 2005 15.07 15.09 14.99 14.99 32,178 +0.07(+0.50%)
Jan 24, 2005 15.08 15.08 14.92 14.92 46,368 -0.16(-1.07%)
Jan 21, 2005 15.15 15.19 15.03 15.08 33,192 -0.05(-0.34%)
Jan 20, 2005 15.23 15.24 15.13 15.13 53,462 -0.14(-0.93%)
Jan 19, 2005 15.42 15.43 15.27 15.27 56,756 -0.15(-0.95%)
Jan 18, 2005 15.28 15.44 15.23 15.42 57,010 +0.08(+0.54%)
Jan 14, 2005 15.25 15.34 15.25 15.34 33,952 +0.13(+0.88%)
Jan 13, 2005 15.37 15.39 15.19 15.20 43,074 -0.17(-1.13%)
Jan 12, 2005 15.31 15.38 15.20 15.38 27,618 +0.07(+0.49%)
Jan 11, 2005 15.37 15.37 15.28 15.30 32,685 -0.07(-0.49%)
Jan 10, 2005 15.29 15.49 15.29 15.38 45,608 +0.03(+0.18%)
Jan 07, 2005 15.36 15.38 15.27 15.35 119,847 +0.00(+0.03%)
Jan 06, 2005 15.36 15.39 15.27 15.34 81,334 +0.05(+0.34%)
Jan 05, 2005 15.39 15.44 15.29 15.29 75,253 -0.07(-0.46%)
Jan 04, 2005 15.63 15.66 15.32 15.36 94,509 -0.22(-1.44%)
Jan 03, 2005 15.81 15.82 15.59 15.59 285,810 -0.12(-0.75%)
Dec 31, 2004 15.75 15.81 15.71 15.71 47,635 -0.08(-0.52%)
Dec 30, 2004 15.79 15.81 15.75 15.79 43,834 +0.02(+0.12%)
Dec 29, 2004 15.71 15.78 15.71 15.77 83,107 +0.05(+0.30%)
Dec 28, 2004 15.74 15.74 15.69 15.72 145,945 +0.09(+0.58%)
Dec 27, 2004 15.69 15.71 15.60 15.63 28,378 -0.05(-0.30%)
Dec 23, 2004 15.69 15.72 15.66 15.68 43,327 -0.07(-0.43%)
Dec 22, 2004 15.64 15.78 15.64 15.75 33,952 +0.08(+0.50%)
Dec 21, 2004 15.61 15.67 15.54 15.67 35,472 +0.16(+1.02%)
Dec 20, 2004 15.62 15.66 15.49 15.51 34,712 -0.10(-0.63%)
Dec 17, 2004 15.69 15.69 15.54 15.61 75,253 -0.10(-0.65%)
Dec 16, 2004 15.72 15.77 15.64 15.71 70,945 -0.00(-0.03%)
Dec 15, 2004 15.66 15.76 15.65 15.72 48,395 +0.03(+0.20%)
Dec 14, 2004 15.63 15.74 15.61 15.68 51,689 +0.07(+0.46%)
Dec 13, 2004 15.60 15.62 15.50 15.61 33,445 +0.12(+0.79%)
Dec 10, 2004 15.51 15.53 15.45 15.49 610,640 -0.05(-0.31%)
Dec 09, 2004 15.34 15.57 15.30 15.54 34,206 +0.07(+0.49%)
Dec 08, 2004 15.34 15.49 15.34 15.46 39,273 +0.07(+0.46%)
Dec 07, 2004 15.55 15.60 15.39 15.39 43,074 -0.17(-1.07%)
Dec 06, 2004 15.57 15.60 15.48 15.56 139,104 -0.05(-0.33%)
Dec 03, 2004 15.59 15.68 15.55 15.61 40,287 +0.04(+0.25%)
Dec 02, 2004 15.51 15.64 15.51 15.57 79,814 +0.05(+0.33%)
Dec 01, 2004 15.31 15.52 15.31 15.52 22,297 +0.26(+1.68%)
Nov 30, 2004 15.27 15.31 15.24 15.26 78,800 -0.08(-0.51%)
Nov 29, 2004 15.35 15.37 15.25 15.34 25,337 -0.01(-0.08%)
Nov 26, 2004 15.37 15.38 15.35 15.35 13,175 +0.02(+0.15%)
Nov 24, 2004 15.34 15.35 15.26 15.33 107,939 +0.09(+0.60%)
Nov 23, 2004 15.21 15.28 15.17 15.24 32,685 +0.02(+0.10%)
Nov 22, 2004 15.12 15.27 15.12 15.22 36,739 +0.05(+0.31%)
Nov 19, 2004 15.42 15.42 15.18 15.18 61,824 -0.24(-1.58%)
Nov 18, 2004 15.38 15.42 15.35 15.42 41,553 +0.08(+0.54%)
Nov 17, 2004 15.39 15.48 15.34 15.34 41,553 +0.02(+0.15%)
Nov 16, 2004 15.34 15.37 15.29 15.31 689,948 -0.11(-0.72%)
Nov 15, 2004 15.36 15.44 15.34 15.42 103,378 +0.05(+0.31%)
Nov 12, 2004 15.27 15.38 15.22 15.38 51,942 +0.11(+0.75%)
Nov 11, 2004 15.14 15.27 15.12 15.26 92,229 +0.15(+0.99%)
Nov 10, 2004 15.08 15.18 15.07 15.11 31,925 -0.03(-0.21%)
Nov 09, 2004 15.08 15.18 15.08 15.14 16,216 +0.04(+0.23%)
Nov 08, 2004 15.12 15.15 15.07 15.11 39,526 -0.06(-0.36%)
Nov 05, 2004 15.09 15.17 15.07 15.16 50,422 +0.11(+0.76%)
Nov 04, 2004 14.86 15.05 14.80 15.05 86,908 +0.19(+1.30%)
Nov 03, 2004 14.98 14.99 14.84 14.86 94,003 +0.18(+1.21%)
Nov 02, 2004 14.71 14.83 14.68 14.68 90,455 +0.04(+0.30%)
Nov 01, 2004 14.62 14.70 14.60 14.63 20,016 -0.05(-0.35%)
Oct 29, 2004 14.65 14.69 14.60 14.69 18,243 +0.02(+0.16%)
Oct 28, 2004 14.58 14.69 14.57 14.66 34,206 +0.00(+0.03%)
Oct 27, 2004 14.39 14.69 14.38 14.66 47,635 +0.31(+2.14%)
Oct 26, 2004 14.18 14.35 14.15 14.35 18,243 +0.18(+1.25%)
Oct 25, 2004 14.14 14.26 14.14 14.17 25,591 -0.10(-0.69%)
Oct 22, 2004 14.38 14.40 14.25 14.27 25,084 -0.10(-0.71%)
Oct 21, 2004 14.35 14.46 14.31 14.37 64,104 +0.06(+0.41%)
Oct 20, 2004 14.25 14.33 14.21 14.31 13,175 +0.02(+0.17%)
Oct 19, 2004 14.47 14.47 14.29 14.29 83,868 -0.11(-0.74%)
Oct 18, 2004 14.22 14.40 14.22 14.40 26,097 +0.09(+0.61%)
Oct 15, 2004 14.21 14.36 14.21 14.31 12,922 +0.07(+0.50%)
Oct 14, 2004 14.37 14.39 14.21 14.24 21,030 -0.12(-0.85%)
Oct 13, 2004 14.52 14.53 14.32 14.36 34,459 -0.09(-0.66%)
Oct 12, 2004 14.38 14.46 14.37 14.46 10,895 -0.04(-0.24%)
Oct 11, 2004 14.51 14.51 14.45 14.49 20,776 +0.05(+0.36%)
Oct 08, 2004 14.54 14.64 14.43 14.44 35,726 -0.20(-1.35%)
Oct 07, 2004 14.71 14.72 14.61 14.64 55,996 -0.15(-0.99%)
Oct 06, 2004 14.70 14.78 14.69 14.78 27,618 +0.05(+0.32%)
Oct 05, 2004 14.74 14.78 14.70 14.74 15,456 -0.01(-0.05%)
Oct 04, 2004 14.76 14.83 14.74 14.74 22,043 +0.07(+0.51%)
Oct 01, 2004 14.48 14.67 14.48 14.67 14,442 +0.25(+1.72%)
Sep 30, 2004 14.46 14.46 14.39 14.42 14,189 +0.03(+0.22%)
Sep 29, 2004 14.35 14.43 14.35 14.39 67,651 +0.03(+0.19%)
Sep 28, 2004 14.27 14.36 14.25 14.36 52,195 +0.09(+0.64%)
Sep 27, 2004 14.35 14.35 14.27 14.27 13,935 -0.09(-0.66%)
Sep 24, 2004 14.43 14.45 14.37 14.37 36,739 -0.06(-0.44%)
Sep 23, 2004 14.44 14.46 14.40 14.43 10,895 -0.02(-0.16%)
Sep 22, 2004 14.60 14.60 14.43 14.45 86,908 -0.23(-1.59%)
Sep 21, 2004 14.60 14.71 14.60 14.69 48,141 +0.07(+0.46%)
Sep 20, 2004 14.65 14.66 14.57 14.62 142,651 -0.06(-0.40%)
Sep 17, 2004 14.68 14.69 14.62 14.68 152,280 +0.05(+0.35%)
Sep 16, 2004 14.63 14.68 14.62 14.63 6,841 +0.06(+0.38%)
Sep 15, 2004 14.64 14.65 14.57 14.57 17,989 -0.12(-0.83%)
Sep 14, 2004 14.67 14.73 14.64 14.69 134,036 +0.04(+0.24%)
Sep 13, 2004 14.62 14.74 14.62 14.66 8,868 +0.04(+0.27%)
Sep 10, 2004 14.49 14.62 14.48 14.62 10,135 +0.09(+0.65%)
Sep 09, 2004 14.52 14.53 14.42 14.52 4,054 +0.09(+0.66%)
Sep 08, 2004 14.48 14.55 14.43 14.43 19,003 -0.03(-0.19%)
Sep 07, 2004 14.50 14.56 14.44 14.46 22,043 +0.02(+0.14%)
Sep 03, 2004 14.45 14.46 14.42 14.44 8,361 -0.09(-0.65%)
Sep 02, 2004 14.33 14.54 14.33 14.53 23,057 +0.19(+1.29%)
Sep 01, 2004 14.29 14.37 14.29 14.35 30,151 +0.17(+1.17%)
Aug 31, 2004 14.20 14.20 14.18 14.18 1,773 -0.07(-0.53%)
Aug 30, 2004 14.35 14.37 14.26 14.26 15,202 -0.14(-0.99%)
Aug 27, 2004 14.38 14.41 14.38 14.40 3,547 +0.04(+0.28%)
Aug 26, 2004 14.33 14.37 14.32 14.36 21,030 +0.02(+0.14%)
Aug 25, 2004 14.19 14.37 14.16 14.34 28,378 +0.11(+0.80%)
Aug 24, 2004 14.31 14.31 14.18 14.22 16,722 -0.00(-0.03%)
Aug 23, 2004 14.30 14.30 14.23 14.23 28,631 -0.00(-0.03%)
Aug 20, 2004 14.13 14.23 14.13 14.23 9,628 +0.13(+0.95%)
Aug 19, 2004 14.16 14.18 14.09 14.10 81,334 -0.09(-0.61%)
Aug 18, 2004 13.95 14.20 13.95 14.18 44,847 +0.19(+1.32%)
Aug 17, 2004 14.03 14.05 13.96 14.00 22,297 +0.09(+0.65%)
Aug 16, 2004 13.80 13.92 13.80 13.91 44,087 +0.21(+1.56%)
Aug 13, 2004 13.79 13.79 13.70 13.70 30,405 -0.07(-0.49%)
Aug 12, 2004 13.88 13.88 13.72 13.76 25,084 -0.14(-0.99%)
Aug 11, 2004 13.73 13.90 13.73 13.90 12,668 -0.03(-0.20%)
Aug 10, 2004 13.82 13.93 13.82 13.93 20,016 +0.17(+1.23%)
Aug 09, 2004 13.79 13.80 13.73 13.76 22,297 +0.00(+0.03%)
Aug 06, 2004 13.88 13.90 13.71 13.75 88,935 -0.22(-1.61%)
Aug 05, 2004 14.28 14.28 13.98 13.98 32,178 -0.30(-2.13%)
Aug 04, 2004 14.24 14.33 14.16 14.28 13,429 -0.01(-0.08%)
Aug 03, 2004 14.42 14.42 14.27 14.29 66,131 -0.15(-1.04%)
Aug 02, 2004 14.31 14.44 14.31 14.44 12,162 +0.09(+0.66%)
Jul 30, 2004 14.30 14.41 14.30 14.35 12,922 +0.00(+0.03%)
Jul 29, 2004 14.34 14.35 14.26 14.35 122,381 +0.13(+0.89%)
Jul 28, 2004 14.18 14.26 14.09 14.22 3,800 -0.07(-0.47%)
Jul 27, 2004 14.17 14.29 14.12 14.29 76,520 +0.20(+1.43%)
Jul 26, 2004 14.23 14.23 14.01 14.09 52,702 -0.10(-0.73%)
Jul 23, 2004 14.29 14.29 14.15 14.19 15,202 -0.19(-1.31%)
Jul 22, 2004 14.31 14.38 14.19 14.38 12,922 -0.00(-0.03%)
Jul 21, 2004 14.71 14.71 14.38 14.38 112,499 -0.17(-1.17%)
Jul 20, 2004 14.44 14.56 14.44 14.55 11,655 +0.13(+0.90%)
Jul 19, 2004 14.54 14.54 14.36 14.42 179,898 -0.09(-0.60%)
Jul 16, 2004 14.69 14.69 14.51 14.51 22,297 -0.10(-0.70%)
Jul 15, 2004 14.67 14.74 14.61 14.61 223,732 -0.02(-0.11%)
Jul 14, 2004 14.59 14.79 14.59 14.63 41,553 -0.11(-0.75%)
Jul 13, 2004 14.77 14.78 14.73 14.74 149,746 +0.00(+0.03%)
Jul 12, 2004 14.76 14.76 14.62 14.73 48,395 +0.01(+0.05%)
Jul 09, 2004 14.77 14.80 14.72 14.72 158,107 -0.04(-0.29%)
Jul 08, 2004 14.85 14.89 14.72 14.77 176,351 -0.08(-0.53%)
Jul 07, 2004 14.91 14.93 14.83 14.85 92,482 +0.02(+0.13%)
Jul 06, 2004 14.97 14.97 14.78 14.83 28,124 -0.18(-1.18%)
Jul 02, 2004 15.09 15.09 14.97 15.01 22,297 -0.11(-0.76%)
Jul 01, 2004 15.30 15.30 15.05 15.12 94,003 -0.22(-1.44%)
Jun 30, 2004 15.21 15.34 15.20 15.34 41,300 +0.13(+0.83%)
Jun 29, 2004 15.19 15.25 15.16 15.21 59,797 +0.07(+0.47%)
Jun 28, 2004 15.31 15.31 15.14 15.14 16,216 -0.14(-0.90%)
Jun 25, 2004 15.30 15.36 15.23 15.28 94,509 +0.01(+0.08%)
Jun 24, 2004 15.34 15.37 15.27 15.27 33,952 +0.00(+0.00%)
Jun 23, 2004 15.19 15.28 15.14 15.27 25,084 +0.07(+0.44%)
Jun 22, 2004 15.15 15.21 15.05 15.20 29,138 +0.01(+0.05%)
Jun 21, 2004 15.24 15.24 15.19 15.19 58,783 -0.02(-0.10%)
Jun 18, 2004 15.12 15.27 15.12 15.21 31,925 +0.02(+0.13%)
Jun 17, 2004 15.19 15.20 15.16 15.19 7,601 -0.08(-0.54%)
Jun 16, 2004 15.21 15.27 15.19 15.27 320,269 +0.07(+0.44%)
Jun 15, 2004 15.20 15.31 15.20 15.21 16,976 +0.06(+0.36%)
Jun 14, 2004 15.21 15.21 15.10 15.15 258,445 -0.11(-0.75%)
Jun 10, 2004 15.31 15.31 15.25 15.27 22,550 +0.03(+0.21%)
Jun 09, 2004 15.38 15.39 15.23 15.23 36,993 -0.15(-1.00%)
Jun 08, 2004 15.27 15.39 15.27 15.39 21,283 +0.04(+0.26%)
Jun 07, 2004 15.25 15.35 15.20 15.35 34,966 +0.16(+1.04%)
Jun 04, 2004 15.17 15.21 15.15 15.19 8,614 +0.11(+0.71%)
Jun 03, 2004 15.06 15.17 15.06 15.08 7,854 -0.11(-0.70%)
Jun 02, 2004 15.20 15.20 15.06 15.19 9,881 +0.08(+0.55%)
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.